`
[--[65.84.65.76]--]
BHARTIARTL
Bharti Airtel Limited

1550.5 0.05 (0.00%)

Back to Option Chain


Historical option data for BHARTIARTL

14 Nov 2024 04:12 PM IST
BHARTIARTL 28NOV2024 1440 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1550.50 115.85 0.00 0.00 0 1 0
13 Nov 1550.45 115.85 -31.70 - 2 1 8
12 Nov 1555.65 147.55 0.00 0.00 0 0 0
11 Nov 1560.55 147.55 0.00 0.00 0 0 0
8 Nov 1569.90 147.55 0.00 0.00 0 0 0
7 Nov 1575.80 147.55 0.00 0.00 0 0 0
6 Nov 1598.80 147.55 0.00 0.00 0 0 0
5 Nov 1578.40 147.55 -5.85 - 1 0 7
4 Nov 1591.25 153.4 -92.60 - 8 5 6
1 Nov 1616.45 246 0.00 0.00 0 0 0
31 Oct 1612.60 246 0.00 - 0 0 0
30 Oct 1633.35 246 0.00 - 0 0 0
29 Oct 1637.10 246 0.00 - 0 1 0
28 Oct 1663.35 246 68.80 - 1 0 0
25 Oct 1666.00 177.2 0.00 - 0 0 0
24 Oct 1678.45 177.2 0.00 - 0 0 0
22 Oct 1692.25 177.2 0.00 - 0 0 0
16 Oct 1733.95 177.2 177.20 - 0 0 0
27 Sept 1734.60 0 0.00 - 0 0 0
13 Sept 1634.45 0 0.00 - 0 0 0
11 Sept 1577.80 0 0.00 - 0 0 0
10 Sept 1577.85 0 0.00 - 0 0 0
9 Sept 1542.65 0 0.00 - 0 0 0
6 Sept 1539.25 0 0.00 - 0 0 0
5 Sept 1547.20 0 0.00 - 0 0 0
4 Sept 1561.90 0 0.00 - 0 0 0
3 Sept 1560.60 0 0.00 - 0 0 0
2 Sept 1571.35 0 - 0 0 0


For Bharti Airtel Limited - strike price 1440 expiring on 28NOV2024

Delta for 1440 CE is 0.00

Historical price for 1440 CE is as follows

On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 115.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 115.85, which was -31.70 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8


On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 147.55, 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 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 147.55, 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 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 147.55, 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 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 147.55, 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 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 147.55, 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 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 147.55, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7


On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 153.4, which was -92.60 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 6


On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 246, 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 246, 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 246, 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 246, 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 246, which was 68.80 higher 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 177.2, 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 177.2, 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 177.2, 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 177.2, which was 177.20 higher 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 13 Sept BHARTIARTL was trading at 1634.45. 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 11 Sept BHARTIARTL was trading at 1577.80. 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 10 Sept BHARTIARTL was trading at 1577.85. 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 9 Sept BHARTIARTL was trading at 1542.65. 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 6 Sept BHARTIARTL was trading at 1539.25. 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 5 Sept BHARTIARTL was trading at 1547.20. 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 4 Sept BHARTIARTL was trading at 1561.90. 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 3 Sept BHARTIARTL was trading at 1560.60. 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 2 Sept BHARTIARTL was trading at 1571.35. 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 1440 PE
Delta: -0.04
Vega: 0.28
Theta: -0.22
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1550.50 1.3 -1.20 24.15 752 107 636
13 Nov 1550.45 2.5 -0.05 26.48 746 2 535
12 Nov 1555.65 2.55 0.75 25.91 515 28 529
11 Nov 1560.55 1.8 -0.15 23.97 436 136 501
8 Nov 1569.90 1.95 -0.55 24.45 595 114 364
7 Nov 1575.80 2.5 0.85 25.68 376 84 249
6 Nov 1598.80 1.65 -2.05 25.89 483 50 175
5 Nov 1578.40 3.7 -0.20 28.82 231 47 126
4 Nov 1591.25 3.9 -21.50 28.94 442 79 79
1 Nov 1616.45 25.4 0.00 11.96 0 0 0
31 Oct 1612.60 25.4 0.00 - 0 0 0
30 Oct 1633.35 25.4 0.00 - 0 0 0
29 Oct 1637.10 25.4 0.00 - 0 0 0
28 Oct 1663.35 25.4 0.00 - 0 0 0
25 Oct 1666.00 25.4 0.00 - 0 0 0
24 Oct 1678.45 25.4 0.00 - 0 0 0
22 Oct 1692.25 25.4 0.00 - 0 0 0
16 Oct 1733.95 25.4 0.00 - 0 0 0
27 Sept 1734.60 25.4 25.40 - 0 0 0
13 Sept 1634.45 0 0.00 - 0 0 0
11 Sept 1577.80 0 0.00 - 0 0 0
10 Sept 1577.85 0 0.00 - 0 0 0
9 Sept 1542.65 0 0.00 - 0 0 0
6 Sept 1539.25 0 0.00 - 0 0 0
5 Sept 1547.20 0 0.00 - 0 0 0
4 Sept 1561.90 0 0.00 - 0 0 0
3 Sept 1560.60 0 0.00 - 0 0 0
2 Sept 1571.35 0 - 0 0 0


For Bharti Airtel Limited - strike price 1440 expiring on 28NOV2024

Delta for 1440 PE is -0.04

Historical price for 1440 PE is as follows

On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 1.3, which was -1.20 lower than the previous day. The implied volatity was 24.15, the open interest changed by 107 which increased total open position to 636


On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 2.5, which was -0.05 lower than the previous day. The implied volatity was 26.48, the open interest changed by 2 which increased total open position to 535


On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 2.55, which was 0.75 higher than the previous day. The implied volatity was 25.91, the open interest changed by 28 which increased total open position to 529


On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 1.8, which was -0.15 lower than the previous day. The implied volatity was 23.97, the open interest changed by 136 which increased total open position to 501


On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 1.95, which was -0.55 lower than the previous day. The implied volatity was 24.45, the open interest changed by 114 which increased total open position to 364


On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 2.5, which was 0.85 higher than the previous day. The implied volatity was 25.68, the open interest changed by 84 which increased total open position to 249


On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 1.65, which was -2.05 lower than the previous day. The implied volatity was 25.89, the open interest changed by 50 which increased total open position to 175


On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 3.7, which was -0.20 lower than the previous day. The implied volatity was 28.82, the open interest changed by 47 which increased total open position to 126


On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 3.9, which was -21.50 lower than the previous day. The implied volatity was 28.94, the open interest changed by 79 which increased total open position to 79


On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 25.4, which was 0.00 lower than the previous day. The implied volatity was 11.96, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, 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 25.4, which was 25.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 13 Sept BHARTIARTL was trading at 1634.45. 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 11 Sept BHARTIARTL was trading at 1577.80. 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 10 Sept BHARTIARTL was trading at 1577.85. 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 9 Sept BHARTIARTL was trading at 1542.65. 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 6 Sept BHARTIARTL was trading at 1539.25. 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 5 Sept BHARTIARTL was trading at 1547.20. 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 4 Sept BHARTIARTL was trading at 1561.90. 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 3 Sept BHARTIARTL was trading at 1560.60. 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 2 Sept BHARTIARTL was trading at 1571.35. 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