BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
26 Dec 2024 04:12 PM IST
| BHARTIARTL 26DEC2024 1480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 1599.50 | 106 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 24 Dec | 1583.90 | 106 | 0.00 | 62.17 | 1 | 0 | 7 | |||
| 23 Dec | 1586.90 | 106 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Dec | 1578.10 | 106 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 1600.30 | 106 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1601.90 | 106 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1615.30 | 106 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Dec | 1662.55 | 106 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1681.75 | 106 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1610.55 | 106 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1586.00 | 106 | -46.40 | - | 3 | 0 | 7 | |||
| 10 Dec | 1578.65 | 152.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1602.55 | 152.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1597.85 | 152.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1615.35 | 152.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1584.10 | 152.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1620.55 | 152.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 1643.60 | 152.4 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 29 Nov | 1627.15 | 152.4 | 49.80 | - | 4 | 0 | 9 | |||
| 28 Nov | 1560.40 | 102.6 | -8.25 | 21.20 | 11 | 3 | 9 | |||
| 27 Nov | 1577.65 | 110.85 | -5.65 | 16.30 | 14 | 3 | 4 | |||
| 26 Nov | 1577.25 | 116.5 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 25 Nov | 1578.75 | 116.5 | -208.10 | 13.22 | 1 | 0 | 0 | |||
| 22 Nov | 1569.30 | 324.6 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1525.15 | 324.6 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1525.50 | 324.6 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1525.50 | 324.6 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1537.00 | 324.6 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1550.50 | 324.6 | 324.60 | - | 0 | 0 | 0 | |||
| 25 Oct | 1666.00 | 0 | - | 0 | 0 | 0 | ||||
For Bharti Airtel Limited - strike price 1480 expiring on 26DEC2024
Delta for 1480 CE is 0.00
Historical price for 1480 CE is as follows
On 26 Dec BHARTIARTL was trading at 1599.50. The strike last trading price was 106, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 24 Dec BHARTIARTL was trading at 1583.90. The strike last trading price was 106, which was 0.00 lower than the previous day. The implied volatity was 62.17, the open interest changed by 0 which decreased total open position to 7
On 23 Dec BHARTIARTL was trading at 1586.90. The strike last trading price was 106, 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 20 Dec BHARTIARTL was trading at 1578.10. The strike last trading price was 106, 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 Dec BHARTIARTL was trading at 1600.30. The strike last trading price was 106, 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 18 Dec BHARTIARTL was trading at 1601.90. The strike last trading price was 106, 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 17 Dec BHARTIARTL was trading at 1615.30. The strike last trading price was 106, 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 16 Dec BHARTIARTL was trading at 1662.55. The strike last trading price was 106, 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 Dec BHARTIARTL was trading at 1681.75. The strike last trading price was 106, 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 12 Dec BHARTIARTL was trading at 1610.55. The strike last trading price was 106, 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 Dec BHARTIARTL was trading at 1586.00. The strike last trading price was 106, which was -46.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 10 Dec BHARTIARTL was trading at 1578.65. The strike last trading price was 152.4, 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 9 Dec BHARTIARTL was trading at 1602.55. The strike last trading price was 152.4, 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 Dec BHARTIARTL was trading at 1597.85. The strike last trading price was 152.4, 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 Dec BHARTIARTL was trading at 1615.35. The strike last trading price was 152.4, 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 4 Dec BHARTIARTL was trading at 1584.10. The strike last trading price was 152.4, 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 3 Dec BHARTIARTL was trading at 1620.55. The strike last trading price was 152.4, 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 2 Dec BHARTIARTL was trading at 1643.60. The strike last trading price was 152.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 29 Nov BHARTIARTL was trading at 1627.15. The strike last trading price was 152.4, which was 49.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 28 Nov BHARTIARTL was trading at 1560.40. The strike last trading price was 102.6, which was -8.25 lower than the previous day. The implied volatity was 21.20, the open interest changed by 3 which increased total open position to 9
On 27 Nov BHARTIARTL was trading at 1577.65. The strike last trading price was 110.85, which was -5.65 lower than the previous day. The implied volatity was 16.30, the open interest changed by 3 which increased total open position to 4
On 26 Nov BHARTIARTL was trading at 1577.25. The strike last trading price was 116.5, 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 25 Nov BHARTIARTL was trading at 1578.75. The strike last trading price was 116.5, which was -208.10 lower than the previous day. The implied volatity was 13.22, 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 324.6, 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 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 324.6, 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 324.6, 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 324.6, 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 324.6, 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 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 324.6, which was 324.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Oct BHARTIARTL was trading at 1666.00. 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 26DEC2024 1480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 1599.50 | 0.05 | -0.05 | - | 40 | -2 | 415 |
| 24 Dec | 1583.90 | 0.1 | -0.30 | 37.45 | 477 | -242 | 417 |
| 23 Dec | 1586.90 | 0.4 | -0.35 | 37.55 | 319 | 7 | 665 |
| 20 Dec | 1578.10 | 0.75 | -0.15 | 30.17 | 810 | 285 | 677 |
| 19 Dec | 1600.30 | 0.9 | 0.05 | 31.39 | 710 | -42 | 393 |
| 18 Dec | 1601.90 | 0.85 | 0.05 | 29.60 | 212 | 15 | 437 |
| 17 Dec | 1615.30 | 0.8 | 0.25 | 30.22 | 857 | 17 | 422 |
| 16 Dec | 1662.55 | 0.55 | -0.35 | 34.10 | 176 | -52 | 407 |
| 13 Dec | 1681.75 | 0.9 | -0.05 | 34.87 | 640 | -151 | 456 |
| 12 Dec | 1610.55 | 0.95 | -0.60 | 24.43 | 1,012 | 93 | 609 |
| 11 Dec | 1586.00 | 1.55 | -1.60 | 22.51 | 922 | 59 | 518 |
| 10 Dec | 1578.65 | 3.15 | 0.50 | 24.55 | 1,031 | 42 | 463 |
| 9 Dec | 1602.55 | 2.65 | -0.35 | 26.51 | 412 | 8 | 422 |
| 6 Dec | 1597.85 | 3 | 0.30 | 24.47 | 498 | 12 | 419 |
| 5 Dec | 1615.35 | 2.7 | -3.30 | 25.42 | 1,310 | -56 | 407 |
| 4 Dec | 1584.10 | 6 | 2.80 | 26.01 | 1,182 | 7 | 469 |
| 3 Dec | 1620.55 | 3.2 | 0.50 | 26.09 | 640 | -18 | 463 |
| 2 Dec | 1643.60 | 2.7 | -1.65 | 27.38 | 643 | -1 | 481 |
| 29 Nov | 1627.15 | 4.35 | -6.10 | 27.40 | 1,381 | 260 | 481 |
| 28 Nov | 1560.40 | 10.45 | 2.70 | 25.21 | 556 | 19 | 221 |
| 27 Nov | 1577.65 | 7.75 | -1.55 | 24.19 | 274 | 44 | 203 |
| 26 Nov | 1577.25 | 9.3 | 0.35 | 25.35 | 188 | 45 | 159 |
| 25 Nov | 1578.75 | 8.95 | -1.60 | 25.43 | 229 | 66 | 118 |
| 22 Nov | 1569.30 | 10.55 | -10.05 | 23.82 | 177 | 50 | 102 |
| 21 Nov | 1525.15 | 20.6 | 1.00 | 23.64 | 83 | 20 | 53 |
| 20 Nov | 1525.50 | 19.6 | 0.00 | 22.58 | 38 | 21 | 34 |
| 19 Nov | 1525.50 | 19.6 | 4.50 | 22.58 | 38 | 22 | 34 |
| 18 Nov | 1537.00 | 15.1 | -3.00 | 22.36 | 13 | 6 | 13 |
| 14 Nov | 1550.50 | 18.1 | 11.30 | 25.17 | 8 | 4 | 4 |
| 25 Oct | 1666.00 | 6.8 | - | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1480 expiring on 26DEC2024
Delta for 1480 PE is -
Historical price for 1480 PE is as follows
On 26 Dec BHARTIARTL was trading at 1599.50. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 415
On 24 Dec BHARTIARTL was trading at 1583.90. The strike last trading price was 0.1, which was -0.30 lower than the previous day. The implied volatity was 37.45, the open interest changed by -242 which decreased total open position to 417
On 23 Dec BHARTIARTL was trading at 1586.90. The strike last trading price was 0.4, which was -0.35 lower than the previous day. The implied volatity was 37.55, the open interest changed by 7 which increased total open position to 665
On 20 Dec BHARTIARTL was trading at 1578.10. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 30.17, the open interest changed by 285 which increased total open position to 677
On 19 Dec BHARTIARTL was trading at 1600.30. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 31.39, the open interest changed by -42 which decreased total open position to 393
On 18 Dec BHARTIARTL was trading at 1601.90. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 29.60, the open interest changed by 15 which increased total open position to 437
On 17 Dec BHARTIARTL was trading at 1615.30. The strike last trading price was 0.8, which was 0.25 higher than the previous day. The implied volatity was 30.22, the open interest changed by 17 which increased total open position to 422
On 16 Dec BHARTIARTL was trading at 1662.55. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was 34.10, the open interest changed by -52 which decreased total open position to 407
On 13 Dec BHARTIARTL was trading at 1681.75. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 34.87, the open interest changed by -151 which decreased total open position to 456
On 12 Dec BHARTIARTL was trading at 1610.55. The strike last trading price was 0.95, which was -0.60 lower than the previous day. The implied volatity was 24.43, the open interest changed by 93 which increased total open position to 609
On 11 Dec BHARTIARTL was trading at 1586.00. The strike last trading price was 1.55, which was -1.60 lower than the previous day. The implied volatity was 22.51, the open interest changed by 59 which increased total open position to 518
On 10 Dec BHARTIARTL was trading at 1578.65. The strike last trading price was 3.15, which was 0.50 higher than the previous day. The implied volatity was 24.55, the open interest changed by 42 which increased total open position to 463
On 9 Dec BHARTIARTL was trading at 1602.55. The strike last trading price was 2.65, which was -0.35 lower than the previous day. The implied volatity was 26.51, the open interest changed by 8 which increased total open position to 422
On 6 Dec BHARTIARTL was trading at 1597.85. The strike last trading price was 3, which was 0.30 higher than the previous day. The implied volatity was 24.47, the open interest changed by 12 which increased total open position to 419
On 5 Dec BHARTIARTL was trading at 1615.35. The strike last trading price was 2.7, which was -3.30 lower than the previous day. The implied volatity was 25.42, the open interest changed by -56 which decreased total open position to 407
On 4 Dec BHARTIARTL was trading at 1584.10. The strike last trading price was 6, which was 2.80 higher than the previous day. The implied volatity was 26.01, the open interest changed by 7 which increased total open position to 469
On 3 Dec BHARTIARTL was trading at 1620.55. The strike last trading price was 3.2, which was 0.50 higher than the previous day. The implied volatity was 26.09, the open interest changed by -18 which decreased total open position to 463
On 2 Dec BHARTIARTL was trading at 1643.60. The strike last trading price was 2.7, which was -1.65 lower than the previous day. The implied volatity was 27.38, the open interest changed by -1 which decreased total open position to 481
On 29 Nov BHARTIARTL was trading at 1627.15. The strike last trading price was 4.35, which was -6.10 lower than the previous day. The implied volatity was 27.40, the open interest changed by 260 which increased total open position to 481
On 28 Nov BHARTIARTL was trading at 1560.40. The strike last trading price was 10.45, which was 2.70 higher than the previous day. The implied volatity was 25.21, the open interest changed by 19 which increased total open position to 221
On 27 Nov BHARTIARTL was trading at 1577.65. The strike last trading price was 7.75, which was -1.55 lower than the previous day. The implied volatity was 24.19, the open interest changed by 44 which increased total open position to 203
On 26 Nov BHARTIARTL was trading at 1577.25. The strike last trading price was 9.3, which was 0.35 higher than the previous day. The implied volatity was 25.35, the open interest changed by 45 which increased total open position to 159
On 25 Nov BHARTIARTL was trading at 1578.75. The strike last trading price was 8.95, which was -1.60 lower than the previous day. The implied volatity was 25.43, the open interest changed by 66 which increased total open position to 118
On 22 Nov BHARTIARTL was trading at 1569.30. The strike last trading price was 10.55, which was -10.05 lower than the previous day. The implied volatity was 23.82, the open interest changed by 50 which increased total open position to 102
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 20.6, which was 1.00 higher than the previous day. The implied volatity was 23.64, the open interest changed by 20 which increased total open position to 53
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 19.6, which was 0.00 lower than the previous day. The implied volatity was 22.58, the open interest changed by 21 which increased total open position to 34
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 19.6, which was 4.50 higher than the previous day. The implied volatity was 22.58, the open interest changed by 22 which increased total open position to 34
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 15.1, which was -3.00 lower than the previous day. The implied volatity was 22.36, the open interest changed by 6 which increased total open position to 13
On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 18.1, which was 11.30 higher than the previous day. The implied volatity was 25.17, the open interest changed by 4 which increased total open position to 4
On 25 Oct BHARTIARTL was trading at 1666.00. The strike last trading price was 6.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
