BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
21 Nov 2024 04:12 PM IST
| BHARTIARTL 28NOV2024 1420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 21 Nov | 1525.15 | 370.1 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1525.50 | 370.1 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1525.50 | 370.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1537.00 | 370.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1550.50 | 370.1 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1550.45 | 370.1 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1555.65 | 370.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1560.55 | 370.1 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1569.90 | 370.1 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1575.80 | 370.1 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1598.80 | 370.1 | 370.10 | - | 0 | 0 | 0 | |||
| 5 Nov | 1578.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 1591.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 1616.45 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 1612.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1633.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1637.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1663.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1666.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1678.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1692.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1733.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1734.60 | 0 | - | 0 | 0 | 0 | ||||
For Bharti Airtel Limited - strike price 1420 expiring on 28NOV2024
Delta for 1420 CE is -
Historical price for 1420 CE is as follows
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 370.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 370.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 370.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 370.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 370.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 370.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 370.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 370.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 370.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 370.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 370.1, which was 370.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BHARTIARTL was trading at 1633.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BHARTIARTL was trading at 1637.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BHARTIARTL was trading at 1663.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BHARTIARTL was trading at 1666.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BHARTIARTL was trading at 1678.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BHARTIARTL was trading at 1692.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct BHARTIARTL was trading at 1733.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BHARTIARTL was trading at 1734.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BHARTIARTL 28NOV2024 1420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.20
Theta: -0.42
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1525.15 | 1.2 | 0.00 | 31.11 | 1,148 | -57 | 238 |
| 20 Nov | 1525.50 | 1.2 | 0.00 | 27.66 | 213 | 63 | 298 |
| 19 Nov | 1525.50 | 1.2 | 0.25 | 27.66 | 213 | 66 | 298 |
| 18 Nov | 1537.00 | 0.95 | 0.25 | 28.37 | 127 | 12 | 237 |
| 14 Nov | 1550.50 | 0.7 | -0.85 | 24.71 | 338 | 124 | 224 |
| 13 Nov | 1550.45 | 1.55 | -0.20 | 27.22 | 157 | 71 | 100 |
| 12 Nov | 1555.65 | 1.75 | 0.35 | 27.15 | 30 | 8 | 25 |
| 11 Nov | 1560.55 | 1.4 | 0.20 | 25.92 | 17 | 12 | 12 |
| 8 Nov | 1569.90 | 1.2 | 0.00 | 11.92 | 0 | 0 | 0 |
| 7 Nov | 1575.80 | 1.2 | 0.00 | 12.19 | 0 | 0 | 0 |
| 6 Nov | 1598.80 | 1.2 | 1.20 | 13.05 | 0 | 0 | 0 |
| 5 Nov | 1578.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 1591.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 1616.45 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 1612.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 1633.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1637.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1663.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1666.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1678.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1692.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1733.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1734.60 | 0 | - | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1420 expiring on 28NOV2024
Delta for 1420 PE is -0.04
Historical price for 1420 PE is as follows
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 31.11, the open interest changed by -57 which decreased total open position to 238
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 27.66, the open interest changed by 63 which increased total open position to 298
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 1.2, which was 0.25 higher than the previous day. The implied volatity was 27.66, the open interest changed by 66 which increased total open position to 298
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 0.95, which was 0.25 higher than the previous day. The implied volatity was 28.37, the open interest changed by 12 which increased total open position to 237
On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 0.7, which was -0.85 lower than the previous day. The implied volatity was 24.71, the open interest changed by 124 which increased total open position to 224
On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 1.55, which was -0.20 lower than the previous day. The implied volatity was 27.22, the open interest changed by 71 which increased total open position to 100
On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 1.75, which was 0.35 higher than the previous day. The implied volatity was 27.15, the open interest changed by 8 which increased total open position to 25
On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 1.4, which was 0.20 higher than the previous day. The implied volatity was 25.92, the open interest changed by 12 which increased total open position to 12
On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 11.92, the open interest changed by 0 which decreased total open position to 0
On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 12.19, the open interest changed by 0 which decreased total open position to 0
On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 1.2, which was 1.20 higher than the previous day. The implied volatity was 13.05, the open interest changed by 0 which decreased total open position to 0
On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BHARTIARTL was trading at 1633.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BHARTIARTL was trading at 1637.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BHARTIARTL was trading at 1663.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BHARTIARTL was trading at 1666.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BHARTIARTL was trading at 1678.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BHARTIARTL was trading at 1692.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct BHARTIARTL was trading at 1733.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept BHARTIARTL was trading at 1734.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
