BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
21 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 | |||
| 21 Nov | 1525.15 | 90.45 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 20 Nov | 1525.50 | 90.45 | 0.00 | 27.85 | 6 | 3 | 10 | |||
| 19 Nov | 1525.50 | 90.45 | -25.40 | 27.85 | 6 | 2 | 10 | |||
| 18 Nov | 1537.00 | 115.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 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 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 90.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 90.45, which was 0.00 lower than the previous day. The implied volatity was 27.85, the open interest changed by 3 which increased total open position to 10
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 90.45, which was -25.40 lower than the previous day. The implied volatity was 27.85, the open interest changed by 2 which increased total open position to 10
On 18 Nov BHARTIARTL was trading at 1537.00. 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 0 which decreased total open position to 0
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: -0.07
Vega: 0.27
Theta: -0.53
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1525.15 | 1.8 | -0.60 | 28.61 | 1,467 | -101 | 520 |
| 20 Nov | 1525.50 | 2.4 | 0.00 | 27.29 | 731 | 70 | 621 |
| 19 Nov | 1525.50 | 2.4 | 0.85 | 27.29 | 731 | 70 | 621 |
| 18 Nov | 1537.00 | 1.55 | 0.25 | 26.96 | 562 | -84 | 552 |
| 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 -0.07
Historical price for 1440 PE is as follows
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 1.8, which was -0.60 lower than the previous day. The implied volatity was 28.61, the open interest changed by -101 which decreased total open position to 520
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 2.4, which was 0.00 lower than the previous day. The implied volatity was 27.29, the open interest changed by 70 which increased total open position to 621
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 2.4, which was 0.85 higher than the previous day. The implied volatity was 27.29, the open interest changed by 70 which increased total open position to 621
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 1.55, which was 0.25 higher than the previous day. The implied volatity was 26.96, the open interest changed by -84 which decreased total open position to 552
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
