BHARTIARTL
Bharti Airtel Limited
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
