BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
21 Nov 2024 04:12 PM IST
| BHARTIARTL 28NOV2024 1480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 0.43
Theta: -0.95
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 21 Nov | 1525.15 | 49.35 | -5.15 | 19.57 | 411 | 2 | 78 | |||
| 20 Nov | 1525.50 | 54.5 | 0.00 | 24.48 | 84 | 9 | 75 | |||
| 19 Nov | 1525.50 | 54.5 | -10.45 | 24.48 | 84 | 8 | 75 | |||
| 18 Nov | 1537.00 | 64.95 | -13.50 | - | 72 | 17 | 66 | |||
| 14 Nov | 1550.50 | 78.45 | 0.40 | - | 99 | 15 | 49 | |||
| 13 Nov | 1550.45 | 78.05 | -4.75 | - | 57 | 12 | 31 | |||
| 12 Nov | 1555.65 | 82.8 | -7.20 | 20.93 | 4 | -1 | 19 | |||
| 11 Nov | 1560.55 | 90 | -14.70 | 24.66 | 2 | 0 | 18 | |||
| 8 Nov | 1569.90 | 104.7 | -15.60 | 25.36 | 4 | 1 | 18 | |||
| 7 Nov | 1575.80 | 120.3 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 6 Nov | 1598.80 | 120.3 | 6.70 | - | 6 | -3 | 17 | |||
| 5 Nov | 1578.40 | 113.6 | -12.95 | - | 16 | 3 | 19 | |||
| 4 Nov | 1591.25 | 126.55 | -41.45 | 27.13 | 32 | 15 | 16 | |||
| 1 Nov | 1616.45 | 168 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 1612.60 | 168 | 0.00 | - | 0 | 1 | 0 | |||
| 30 Oct | 1633.35 | 168 | 19.25 | - | 1 | 0 | 0 | |||
| 29 Oct | 1637.10 | 148.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1663.35 | 148.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1666.00 | 148.75 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1678.45 | 148.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1692.25 | 148.75 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1733.95 | 148.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1640.90 | 148.75 | 148.75 | - | 0 | 0 | 0 | |||
| 27 Sept | 1734.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 1664.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 1654.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 1634.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 1646.75 | 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 1480 expiring on 28NOV2024
Delta for 1480 CE is 0.88
Historical price for 1480 CE is as follows
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 49.35, which was -5.15 lower than the previous day. The implied volatity was 19.57, the open interest changed by 2 which increased total open position to 78
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 54.5, which was 0.00 lower than the previous day. The implied volatity was 24.48, the open interest changed by 9 which increased total open position to 75
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 54.5, which was -10.45 lower than the previous day. The implied volatity was 24.48, the open interest changed by 8 which increased total open position to 75
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 64.95, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 66
On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 78.45, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 49
On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 78.05, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 31
On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 82.8, which was -7.20 lower than the previous day. The implied volatity was 20.93, the open interest changed by -1 which decreased total open position to 19
On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 90, which was -14.70 lower than the previous day. The implied volatity was 24.66, the open interest changed by 0 which decreased total open position to 18
On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 104.7, which was -15.60 lower than the previous day. The implied volatity was 25.36, the open interest changed by 1 which increased total open position to 18
On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 120.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 120.3, which was 6.70 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 17
On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 113.6, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 19
On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 126.55, which was -41.45 lower than the previous day. The implied volatity was 27.13, the open interest changed by 15 which increased total open position to 16
On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 168, 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 168, 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 168, which was 19.25 higher 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 148.75, 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 148.75, 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 148.75, 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 148.75, 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 148.75, 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 148.75, 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 Oct BHARTIARTL was trading at 1640.90. The strike last trading price was 148.75, which was 148.75 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 19 Sept BHARTIARTL was trading at 1664.85. 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 18 Sept BHARTIARTL was trading at 1654.90. 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 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 12 Sept BHARTIARTL was trading at 1646.75. 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 1480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0.56
Theta: -0.94
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1525.15 | 5.45 | -1.75 | 25.45 | 2,413 | 126 | 612 |
| 20 Nov | 1525.50 | 7.2 | 0.00 | 25.44 | 1,697 | -100 | 510 |
| 19 Nov | 1525.50 | 7.2 | 2.40 | 25.44 | 1,697 | -76 | 510 |
| 18 Nov | 1537.00 | 4.8 | 0.65 | 25.31 | 1,340 | 95 | 591 |
| 14 Nov | 1550.50 | 4.15 | -2.10 | 23.20 | 1,284 | 149 | 499 |
| 13 Nov | 1550.45 | 6.25 | 0.20 | 25.12 | 1,164 | 90 | 353 |
| 12 Nov | 1555.65 | 6.05 | 1.75 | 24.25 | 1,171 | 18 | 268 |
| 11 Nov | 1560.55 | 4.3 | 0.05 | 21.95 | 651 | -60 | 247 |
| 8 Nov | 1569.90 | 4.25 | -0.95 | 22.52 | 663 | 52 | 313 |
| 7 Nov | 1575.80 | 5.2 | 2.00 | 23.91 | 452 | 1 | 263 |
| 6 Nov | 1598.80 | 3.2 | -3.80 | 23.75 | 1,026 | -22 | 268 |
| 5 Nov | 1578.40 | 7 | 0.15 | 27.33 | 571 | 5 | 280 |
| 4 Nov | 1591.25 | 6.85 | -0.30 | 27.00 | 908 | -30 | 274 |
| 1 Nov | 1616.45 | 7.15 | 0.60 | 29.33 | 67 | 13 | 305 |
| 31 Oct | 1612.60 | 6.55 | 1.60 | - | 409 | 154 | 293 |
| 30 Oct | 1633.35 | 4.95 | 0.10 | - | 318 | 65 | 140 |
| 29 Oct | 1637.10 | 4.85 | -2.60 | - | 177 | 45 | 73 |
| 28 Oct | 1663.35 | 7.45 | -0.55 | - | 65 | 29 | 29 |
| 25 Oct | 1666.00 | 8 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1678.45 | 8 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1692.25 | 8 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1733.95 | 8 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1640.90 | 8 | -28.25 | - | 1 | 0 | 1 |
| 27 Sept | 1734.60 | 36.25 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 1664.85 | 36.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 1654.90 | 36.25 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 1634.45 | 36.25 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 1646.75 | 36.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 1577.80 | 36.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 1577.85 | 36.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 1542.65 | 36.25 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 1539.25 | 36.25 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 1547.20 | 36.25 | 36.25 | - | 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 1480 expiring on 28NOV2024
Delta for 1480 PE is -0.18
Historical price for 1480 PE is as follows
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 5.45, which was -1.75 lower than the previous day. The implied volatity was 25.45, the open interest changed by 126 which increased total open position to 612
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 7.2, which was 0.00 lower than the previous day. The implied volatity was 25.44, the open interest changed by -100 which decreased total open position to 510
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 7.2, which was 2.40 higher than the previous day. The implied volatity was 25.44, the open interest changed by -76 which decreased total open position to 510
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 4.8, which was 0.65 higher than the previous day. The implied volatity was 25.31, the open interest changed by 95 which increased total open position to 591
On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 4.15, which was -2.10 lower than the previous day. The implied volatity was 23.20, the open interest changed by 149 which increased total open position to 499
On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 6.25, which was 0.20 higher than the previous day. The implied volatity was 25.12, the open interest changed by 90 which increased total open position to 353
On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 6.05, which was 1.75 higher than the previous day. The implied volatity was 24.25, the open interest changed by 18 which increased total open position to 268
On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 4.3, which was 0.05 higher than the previous day. The implied volatity was 21.95, the open interest changed by -60 which decreased total open position to 247
On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 4.25, which was -0.95 lower than the previous day. The implied volatity was 22.52, the open interest changed by 52 which increased total open position to 313
On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 5.2, which was 2.00 higher than the previous day. The implied volatity was 23.91, the open interest changed by 1 which increased total open position to 263
On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 3.2, which was -3.80 lower than the previous day. The implied volatity was 23.75, the open interest changed by -22 which decreased total open position to 268
On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 7, which was 0.15 higher than the previous day. The implied volatity was 27.33, the open interest changed by 5 which increased total open position to 280
On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 6.85, which was -0.30 lower than the previous day. The implied volatity was 27.00, the open interest changed by -30 which decreased total open position to 274
On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 7.15, which was 0.60 higher than the previous day. The implied volatity was 29.33, the open interest changed by 13 which increased total open position to 305
On 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 6.55, which was 1.60 higher 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 4.95, which was 0.10 higher 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 4.85, which was -2.60 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 7.45, which was -0.55 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 8, 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 8, 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 8, 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 8, 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 Oct BHARTIARTL was trading at 1640.90. The strike last trading price was 8, which was -28.25 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 36.25, 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 19 Sept BHARTIARTL was trading at 1664.85. The strike last trading price was 36.25, 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 18 Sept BHARTIARTL was trading at 1654.90. The strike last trading price was 36.25, 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 36.25, 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 12 Sept BHARTIARTL was trading at 1646.75. The strike last trading price was 36.25, 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 36.25, 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 36.25, 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 36.25, 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 36.25, 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 36.25, which was 36.25 higher 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
