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

1525.15 -0.35 (-0.02%)

Back to Option Chain


Historical option data for BHARTIARTL

21 Nov 2024 04:12 PM IST
BHARTIARTL 28NOV2024 1460 CE
Delta: 1.00
Vega: 0.00
Theta: -0.40
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 1525.15 66.8 -16.70 9.90 121 36 45
20 Nov 1525.50 83.5 0.00 0.00 0 0 0
19 Nov 1525.50 83.5 0.00 0.00 0 2 0
18 Nov 1537.00 83.5 -13.00 - 5 2 9
14 Nov 1550.50 96.5 0.00 0.00 0 0 0
13 Nov 1550.45 96.5 -30.60 - 3 1 8
12 Nov 1555.65 127.1 0.00 0.00 0 0 0
11 Nov 1560.55 127.1 0.00 0.00 0 0 0
8 Nov 1569.90 127.1 0.00 0.00 0 0 0
7 Nov 1575.80 127.1 0.00 0.00 0 0 0
6 Nov 1598.80 127.1 0.00 0.00 0 6 0
5 Nov 1578.40 127.1 -13.15 - 7 5 6
4 Nov 1591.25 140.25 -191.45 18.73 1 0 0
1 Nov 1616.45 331.7 331.70 - 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 1460 expiring on 28NOV2024

Delta for 1460 CE is 1.00

Historical price for 1460 CE is as follows

On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 66.8, which was -16.70 lower than the previous day. The implied volatity was 9.90, the open interest changed by 36 which increased total open position to 45


On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 83.5, 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 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 83.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 83.5, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 9


On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 96.5, 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 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 96.5, which was -30.60 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 127.1, 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 127.1, 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 127.1, 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 127.1, 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 127.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0


On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 127.1, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 6


On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 140.25, which was -191.45 lower than the previous day. The implied volatity was 18.73, 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 331.7, which was 331.70 higher than the previous day. The implied volatity was -, 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 1460 PE
Delta: -0.11
Vega: 0.39
Theta: -0.70
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 1525.15 3 -1.10 26.66 1,815 21 775
20 Nov 1525.50 4.1 0.00 26.12 912 58 751
19 Nov 1525.50 4.1 1.30 26.12 912 55 751
18 Nov 1537.00 2.8 0.45 26.21 1,706 23 696
14 Nov 1550.50 2.35 -1.80 23.63 1,676 258 673
13 Nov 1550.45 4.15 0.15 26.07 959 -61 416
12 Nov 1555.65 4 1.25 25.16 482 94 479
11 Nov 1560.55 2.75 -0.05 22.88 300 -10 384
8 Nov 1569.90 2.8 -0.90 23.32 459 109 395
7 Nov 1575.80 3.7 1.30 24.94 265 -11 286
6 Nov 1598.80 2.4 -3.05 25.06 776 83 309
5 Nov 1578.40 5.45 0.25 28.57 398 133 230
4 Nov 1591.25 5.2 2.85 28.01 336 95 95
1 Nov 1616.45 2.35 2.35 10.16 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 1460 expiring on 28NOV2024

Delta for 1460 PE is -0.11

Historical price for 1460 PE is as follows

On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 3, which was -1.10 lower than the previous day. The implied volatity was 26.66, the open interest changed by 21 which increased total open position to 775


On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 4.1, which was 0.00 lower than the previous day. The implied volatity was 26.12, the open interest changed by 58 which increased total open position to 751


On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 4.1, which was 1.30 higher than the previous day. The implied volatity was 26.12, the open interest changed by 55 which increased total open position to 751


On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 2.8, which was 0.45 higher than the previous day. The implied volatity was 26.21, the open interest changed by 23 which increased total open position to 696


On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 2.35, which was -1.80 lower than the previous day. The implied volatity was 23.63, the open interest changed by 258 which increased total open position to 673


On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 4.15, which was 0.15 higher than the previous day. The implied volatity was 26.07, the open interest changed by -61 which decreased total open position to 416


On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 4, which was 1.25 higher than the previous day. The implied volatity was 25.16, the open interest changed by 94 which increased total open position to 479


On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 2.75, which was -0.05 lower than the previous day. The implied volatity was 22.88, the open interest changed by -10 which decreased total open position to 384


On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 2.8, which was -0.90 lower than the previous day. The implied volatity was 23.32, the open interest changed by 109 which increased total open position to 395


On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 3.7, which was 1.30 higher than the previous day. The implied volatity was 24.94, the open interest changed by -11 which decreased total open position to 286


On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 2.4, which was -3.05 lower than the previous day. The implied volatity was 25.06, the open interest changed by 83 which increased total open position to 309


On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 5.45, which was 0.25 higher than the previous day. The implied volatity was 28.57, the open interest changed by 133 which increased total open position to 230


On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 5.2, which was 2.85 higher than the previous day. The implied volatity was 28.01, the open interest changed by 95 which increased total open position to 95


On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 2.35, which was 2.35 higher than the previous day. The implied volatity was 10.16, 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