BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
26 Dec 2024 04:12 PM IST
| BHARTIARTL 26DEC2024 1460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 1599.50 | 180.2 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Dec | 1583.90 | 180.2 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Dec | 1586.90 | 180.2 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Dec | 1578.10 | 180.2 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 1600.30 | 180.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 1601.90 | 180.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 1615.30 | 180.2 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 1662.55 | 180.2 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 1681.75 | 180.2 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 1610.55 | 180.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 1586.00 | 180.2 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 1578.65 | 180.2 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 1602.55 | 180.2 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 1597.85 | 180.2 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 1615.35 | 180.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 1584.10 | 180.2 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 1620.55 | 180.2 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 1643.60 | 180.2 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 1627.15 | 180.2 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 1560.40 | 180.2 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1577.65 | 180.2 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1577.25 | 180.2 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1578.75 | 180.2 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1569.30 | 180.2 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1525.50 | 180.2 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1525.50 | 180.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1537.00 | 180.2 | - | 0 | 0 | 0 | ||||
For Bharti Airtel Limited - strike price 1460 expiring on 26DEC2024
Delta for 1460 CE is -
Historical price for 1460 CE is as follows
On 26 Dec BHARTIARTL was trading at 1599.50. The strike last trading price was 180.2, 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 24 Dec BHARTIARTL was trading at 1583.90. The strike last trading price was 180.2, 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 23 Dec BHARTIARTL was trading at 1586.90. The strike last trading price was 180.2, 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 Dec BHARTIARTL was trading at 1578.10. The strike last trading price was 180.2, 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 Dec BHARTIARTL was trading at 1600.30. The strike last trading price was 180.2, 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 Dec BHARTIARTL was trading at 1601.90. The strike last trading price was 180.2, 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 17 Dec BHARTIARTL was trading at 1615.30. The strike last trading price was 180.2, 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 16 Dec BHARTIARTL was trading at 1662.55. The strike last trading price was 180.2, 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 Dec BHARTIARTL was trading at 1681.75. The strike last trading price was 180.2, 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 Dec BHARTIARTL was trading at 1610.55. The strike last trading price was 180.2, 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 Dec BHARTIARTL was trading at 1586.00. The strike last trading price was 180.2, 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 10 Dec BHARTIARTL was trading at 1578.65. The strike last trading price was 180.2, 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 9 Dec BHARTIARTL was trading at 1602.55. The strike last trading price was 180.2, 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 Dec BHARTIARTL was trading at 1597.85. The strike last trading price was 180.2, 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 5 Dec BHARTIARTL was trading at 1615.35. The strike last trading price was 180.2, 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 4 Dec BHARTIARTL was trading at 1584.10. The strike last trading price was 180.2, 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 3 Dec BHARTIARTL was trading at 1620.55. The strike last trading price was 180.2, 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 2 Dec BHARTIARTL was trading at 1643.60. The strike last trading price was 180.2, 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 29 Nov BHARTIARTL was trading at 1627.15. The strike last trading price was 180.2, 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 28 Nov BHARTIARTL was trading at 1560.40. The strike last trading price was 180.2, 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 27 Nov BHARTIARTL was trading at 1577.65. The strike last trading price was 180.2, 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 26 Nov BHARTIARTL was trading at 1577.25. The strike last trading price was 180.2, 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 25 Nov BHARTIARTL was trading at 1578.75. The strike last trading price was 180.2, 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 22 Nov BHARTIARTL was trading at 1569.30. The strike last trading price was 180.2, 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 180.2, 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 180.2, 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 180.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BHARTIARTL 26DEC2024 1460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 1599.50 | 0.05 | -0.10 | - | 16 | -2 | 138 |
| 24 Dec | 1583.90 | 0.15 | -0.05 | 46.17 | 49 | -24 | 140 |
| 23 Dec | 1586.90 | 0.2 | -0.20 | 39.79 | 97 | -10 | 166 |
| 20 Dec | 1578.10 | 0.4 | -0.25 | 31.61 | 205 | -11 | 178 |
| 19 Dec | 1600.30 | 0.65 | 0.15 | 33.94 | 226 | -42 | 197 |
| 18 Dec | 1601.90 | 0.5 | 0.00 | 30.97 | 92 | -32 | 242 |
| 17 Dec | 1615.30 | 0.5 | 0.15 | 31.62 | 137 | -26 | 277 |
| 16 Dec | 1662.55 | 0.35 | -0.35 | 35.20 | 100 | -31 | 303 |
| 13 Dec | 1681.75 | 0.7 | 0.05 | 36.62 | 433 | -127 | 335 |
| 12 Dec | 1610.55 | 0.65 | -0.25 | 25.88 | 442 | -63 | 462 |
| 11 Dec | 1586.00 | 0.9 | -1.05 | 23.32 | 662 | 26 | 527 |
| 10 Dec | 1578.65 | 1.95 | 0.05 | 25.22 | 822 | -23 | 498 |
| 9 Dec | 1602.55 | 1.9 | -0.10 | 27.77 | 318 | 14 | 519 |
| 6 Dec | 1597.85 | 2 | 0.15 | 25.24 | 311 | 22 | 509 |
| 5 Dec | 1615.35 | 1.85 | -2.40 | 26.21 | 1,452 | -81 | 486 |
| 4 Dec | 1584.10 | 4.25 | 1.95 | 26.75 | 1,180 | 24 | 574 |
| 3 Dec | 1620.55 | 2.3 | 0.30 | 26.96 | 298 | -29 | 550 |
| 2 Dec | 1643.60 | 2 | -1.40 | 28.30 | 1,140 | -51 | 582 |
| 29 Nov | 1627.15 | 3.4 | -4.55 | 28.46 | 2,049 | 325 | 633 |
| 28 Nov | 1560.40 | 7.95 | 2.35 | 26.07 | 532 | 41 | 308 |
| 27 Nov | 1577.65 | 5.6 | -1.25 | 24.64 | 209 | 7 | 268 |
| 26 Nov | 1577.25 | 6.85 | 0.35 | 25.88 | 303 | 54 | 260 |
| 25 Nov | 1578.75 | 6.5 | -0.65 | 25.82 | 462 | 194 | 208 |
| 22 Nov | 1569.30 | 7.15 | -7.85 | 23.65 | 263 | 132 | 146 |
| 20 Nov | 1525.50 | 15 | 0.00 | 22.93 | 19 | 14 | 14 |
| 19 Nov | 1525.50 | 15 | 3.65 | 22.93 | 19 | 14 | 14 |
| 18 Nov | 1537.00 | 11.35 | 5.53 | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1460 expiring on 26DEC2024
Delta for 1460 PE is -
Historical price for 1460 PE is as follows
On 26 Dec BHARTIARTL was trading at 1599.50. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 138
On 24 Dec BHARTIARTL was trading at 1583.90. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 46.17, the open interest changed by -24 which decreased total open position to 140
On 23 Dec BHARTIARTL was trading at 1586.90. The strike last trading price was 0.2, which was -0.20 lower than the previous day. The implied volatity was 39.79, the open interest changed by -10 which decreased total open position to 166
On 20 Dec BHARTIARTL was trading at 1578.10. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 31.61, the open interest changed by -11 which decreased total open position to 178
On 19 Dec BHARTIARTL was trading at 1600.30. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was 33.94, the open interest changed by -42 which decreased total open position to 197
On 18 Dec BHARTIARTL was trading at 1601.90. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 30.97, the open interest changed by -32 which decreased total open position to 242
On 17 Dec BHARTIARTL was trading at 1615.30. The strike last trading price was 0.5, which was 0.15 higher than the previous day. The implied volatity was 31.62, the open interest changed by -26 which decreased total open position to 277
On 16 Dec BHARTIARTL was trading at 1662.55. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was 35.20, the open interest changed by -31 which decreased total open position to 303
On 13 Dec BHARTIARTL was trading at 1681.75. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 36.62, the open interest changed by -127 which decreased total open position to 335
On 12 Dec BHARTIARTL was trading at 1610.55. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 25.88, the open interest changed by -63 which decreased total open position to 462
On 11 Dec BHARTIARTL was trading at 1586.00. The strike last trading price was 0.9, which was -1.05 lower than the previous day. The implied volatity was 23.32, the open interest changed by 26 which increased total open position to 527
On 10 Dec BHARTIARTL was trading at 1578.65. The strike last trading price was 1.95, which was 0.05 higher than the previous day. The implied volatity was 25.22, the open interest changed by -23 which decreased total open position to 498
On 9 Dec BHARTIARTL was trading at 1602.55. The strike last trading price was 1.9, which was -0.10 lower than the previous day. The implied volatity was 27.77, the open interest changed by 14 which increased total open position to 519
On 6 Dec BHARTIARTL was trading at 1597.85. The strike last trading price was 2, which was 0.15 higher than the previous day. The implied volatity was 25.24, the open interest changed by 22 which increased total open position to 509
On 5 Dec BHARTIARTL was trading at 1615.35. The strike last trading price was 1.85, which was -2.40 lower than the previous day. The implied volatity was 26.21, the open interest changed by -81 which decreased total open position to 486
On 4 Dec BHARTIARTL was trading at 1584.10. The strike last trading price was 4.25, which was 1.95 higher than the previous day. The implied volatity was 26.75, the open interest changed by 24 which increased total open position to 574
On 3 Dec BHARTIARTL was trading at 1620.55. The strike last trading price was 2.3, which was 0.30 higher than the previous day. The implied volatity was 26.96, the open interest changed by -29 which decreased total open position to 550
On 2 Dec BHARTIARTL was trading at 1643.60. The strike last trading price was 2, which was -1.40 lower than the previous day. The implied volatity was 28.30, the open interest changed by -51 which decreased total open position to 582
On 29 Nov BHARTIARTL was trading at 1627.15. The strike last trading price was 3.4, which was -4.55 lower than the previous day. The implied volatity was 28.46, the open interest changed by 325 which increased total open position to 633
On 28 Nov BHARTIARTL was trading at 1560.40. The strike last trading price was 7.95, which was 2.35 higher than the previous day. The implied volatity was 26.07, the open interest changed by 41 which increased total open position to 308
On 27 Nov BHARTIARTL was trading at 1577.65. The strike last trading price was 5.6, which was -1.25 lower than the previous day. The implied volatity was 24.64, the open interest changed by 7 which increased total open position to 268
On 26 Nov BHARTIARTL was trading at 1577.25. The strike last trading price was 6.85, which was 0.35 higher than the previous day. The implied volatity was 25.88, the open interest changed by 54 which increased total open position to 260
On 25 Nov BHARTIARTL was trading at 1578.75. The strike last trading price was 6.5, which was -0.65 lower than the previous day. The implied volatity was 25.82, the open interest changed by 194 which increased total open position to 208
On 22 Nov BHARTIARTL was trading at 1569.30. The strike last trading price was 7.15, which was -7.85 lower than the previous day. The implied volatity was 23.65, the open interest changed by 132 which increased total open position to 146
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was 22.93, the open interest changed by 14 which increased total open position to 14
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 15, which was 3.65 higher than the previous day. The implied volatity was 22.93, the open interest changed by 14 which increased total open position to 14
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 11.35, which was lower than the previous day. The implied volatity was 5.53, the open interest changed by 0 which decreased total open position to 0
