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

1550.5 0.05 (0.00%)

Back to Option Chain


Historical option data for BHARTIARTL

14 Nov 2024 04:12 PM IST
BHARTIARTL 28NOV2024 1480 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
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 -

Historical price for 1480 CE is as follows

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: -0.12
Vega: 0.60
Theta: -0.45
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 -0.12

Historical price for 1480 PE is as follows

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