BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
18 Oct 2024 11:03 AM IST
| BHARTIARTL 1500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1699.55 | 200.3 | -26.70 | 950 | -475 | 61,275 | ||||
| 17 Oct | 1701.15 | 227 | -3.65 | 475 | 0 | 62,225 | ||||
| 16 Oct | 1733.95 | 230.65 | 25.10 | 475 | 0 | 61,750 | ||||
| 15 Oct | 1717.25 | 205.55 | 0.00 | 0 | -7,600 | 0 | ||||
| 14 Oct | 1695.60 | 205.55 | 24.30 | 7,600 | -475 | 68,875 | ||||
| 11 Oct | 1687.40 | 181.25 | 0.00 | 0 | -475 | 0 | ||||
| 10 Oct | 1678.10 | 181.25 | 10.25 | 475 | 0 | 69,825 | ||||
| 9 Oct | 1678.10 | 171 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 1657.45 | 171 | 0.00 | 0 | -475 | 0 | ||||
| 7 Oct | 1662.05 | 171 | 13.75 | 475 | 0 | 70,300 | ||||
|
|
||||||||||
| 4 Oct | 1640.90 | 157.25 | -40.75 | 12,350 | 1,425 | 70,300 | ||||
| 3 Oct | 1673.45 | 198 | -13.25 | 950 | 0 | 68,875 | ||||
| 1 Oct | 1698.70 | 211.25 | -13.75 | 3,800 | 0 | 68,875 | ||||
| 30 Sept | 1709.55 | 225 | -27.00 | 6,650 | -1,900 | 68,875 | ||||
| 27 Sept | 1734.60 | 252 | -27.00 | 4,275 | 0 | 68,875 | ||||
| 26 Sept | 1771.10 | 279 | 2.50 | 19,000 | 18,050 | 68,875 | ||||
| 25 Sept | 1760.40 | 276.5 | 6.50 | 10,450 | 9,025 | 50,825 | ||||
| 24 Sept | 1756.65 | 270 | 11.30 | 11,400 | 6,175 | 41,325 | ||||
| 23 Sept | 1750.45 | 258.7 | 31.70 | 23,275 | 13,300 | 35,150 | ||||
| 20 Sept | 1711.75 | 227 | 48.00 | 10,450 | 0 | 23,750 | ||||
| 19 Sept | 1664.85 | 179 | 12.25 | 11,400 | -950 | 23,750 | ||||
| 18 Sept | 1654.90 | 166.75 | -11.25 | 950 | 0 | 24,225 | ||||
| 17 Sept | 1661.75 | 178 | 13.20 | 1,425 | -950 | 24,225 | ||||
| 16 Sept | 1635.45 | 164.8 | 12.80 | 7,600 | 2,850 | 25,175 | ||||
| 13 Sept | 1634.45 | 152 | -8.80 | 11,400 | 7,600 | 21,850 | ||||
| 12 Sept | 1646.75 | 160.8 | 50.60 | 9,975 | 5,700 | 15,200 | ||||
| 11 Sept | 1577.80 | 110.2 | 0.00 | 0 | -475 | 0 | ||||
| 10 Sept | 1577.85 | 110.2 | 29.70 | 8,550 | -1,425 | 8,550 | ||||
| 9 Sept | 1542.65 | 80.5 | -1.50 | 10,925 | 8,075 | 10,450 | ||||
| 6 Sept | 1539.25 | 82 | -8.00 | 950 | 0 | 1,900 | ||||
| 5 Sept | 1547.20 | 90 | -5.50 | 1,425 | 0 | 1,900 | ||||
| 4 Sept | 1561.90 | 95.5 | -27.00 | 3,800 | 0 | 1,900 | ||||
| 3 Sept | 1560.60 | 122.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1571.35 | 122.5 | 0.00 | 0 | 1,900 | 0 | ||||
| 30 Aug | 1589.05 | 122.5 | 1,900 | 1,425 | 1,425 | |||||
For Bharti Airtel Limited - strike price 1500 expiring on 31OCT2024
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 18 Oct BHARTIARTL was trading at 1699.55. The strike last trading price was 200.3, which was -26.70 lower than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 61275
On 17 Oct BHARTIARTL was trading at 1701.15. The strike last trading price was 227, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62225
On 16 Oct BHARTIARTL was trading at 1733.95. The strike last trading price was 230.65, which was 25.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61750
On 15 Oct BHARTIARTL was trading at 1717.25. The strike last trading price was 205.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7600 which decreased total open position to 0
On 14 Oct BHARTIARTL was trading at 1695.60. The strike last trading price was 205.55, which was 24.30 higher than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 68875
On 11 Oct BHARTIARTL was trading at 1687.40. The strike last trading price was 181.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 0
On 10 Oct BHARTIARTL was trading at 1678.10. The strike last trading price was 181.25, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69825
On 9 Oct BHARTIARTL was trading at 1678.10. The strike last trading price was 171, 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 8 Oct BHARTIARTL was trading at 1657.45. The strike last trading price was 171, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 0
On 7 Oct BHARTIARTL was trading at 1662.05. The strike last trading price was 171, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70300
On 4 Oct BHARTIARTL was trading at 1640.90. The strike last trading price was 157.25, which was -40.75 lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 70300
On 3 Oct BHARTIARTL was trading at 1673.45. The strike last trading price was 198, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68875
On 1 Oct BHARTIARTL was trading at 1698.70. The strike last trading price was 211.25, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68875
On 30 Sept BHARTIARTL was trading at 1709.55. The strike last trading price was 225, which was -27.00 lower than the previous day. The implied volatity was -, the open interest changed by -1900 which decreased total open position to 68875
On 27 Sept BHARTIARTL was trading at 1734.60. The strike last trading price was 252, which was -27.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68875
On 26 Sept BHARTIARTL was trading at 1771.10. The strike last trading price was 279, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 18050 which increased total open position to 68875
On 25 Sept BHARTIARTL was trading at 1760.40. The strike last trading price was 276.5, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 9025 which increased total open position to 50825
On 24 Sept BHARTIARTL was trading at 1756.65. The strike last trading price was 270, which was 11.30 higher than the previous day. The implied volatity was -, the open interest changed by 6175 which increased total open position to 41325
On 23 Sept BHARTIARTL was trading at 1750.45. The strike last trading price was 258.7, which was 31.70 higher than the previous day. The implied volatity was -, the open interest changed by 13300 which increased total open position to 35150
On 20 Sept BHARTIARTL was trading at 1711.75. The strike last trading price was 227, which was 48.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23750
On 19 Sept BHARTIARTL was trading at 1664.85. The strike last trading price was 179, which was 12.25 higher than the previous day. The implied volatity was -, the open interest changed by -950 which decreased total open position to 23750
On 18 Sept BHARTIARTL was trading at 1654.90. The strike last trading price was 166.75, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24225
On 17 Sept BHARTIARTL was trading at 1661.75. The strike last trading price was 178, which was 13.20 higher than the previous day. The implied volatity was -, the open interest changed by -950 which decreased total open position to 24225
On 16 Sept BHARTIARTL was trading at 1635.45. The strike last trading price was 164.8, which was 12.80 higher than the previous day. The implied volatity was -, the open interest changed by 2850 which increased total open position to 25175
On 13 Sept BHARTIARTL was trading at 1634.45. The strike last trading price was 152, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 7600 which increased total open position to 21850
On 12 Sept BHARTIARTL was trading at 1646.75. The strike last trading price was 160.8, which was 50.60 higher than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 15200
On 11 Sept BHARTIARTL was trading at 1577.80. The strike last trading price was 110.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -475 which decreased total open position to 0
On 10 Sept BHARTIARTL was trading at 1577.85. The strike last trading price was 110.2, which was 29.70 higher than the previous day. The implied volatity was -, the open interest changed by -1425 which decreased total open position to 8550
On 9 Sept BHARTIARTL was trading at 1542.65. The strike last trading price was 80.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 8075 which increased total open position to 10450
On 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 82, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1900
On 5 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 90, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1900
On 4 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 95.5, which was -27.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1900
On 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 122.5, 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 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 122.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 0
On 30 Aug BHARTIARTL was trading at 1589.05. The strike last trading price was 122.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 1425
| BHARTIARTL 1500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1699.55 | 0.9 | 0.00 | 1,80,025 | -3,325 | 4,16,575 |
| 17 Oct | 1701.15 | 0.9 | 0.05 | 1,35,375 | -47,500 | 4,19,900 |
| 16 Oct | 1733.95 | 0.85 | -0.05 | 1,26,825 | -44,650 | 4,65,500 |
| 15 Oct | 1717.25 | 0.9 | -0.30 | 1,36,800 | -23,275 | 5,14,900 |
| 14 Oct | 1695.60 | 1.2 | -0.30 | 1,67,200 | 59,375 | 5,38,175 |
| 11 Oct | 1687.40 | 1.5 | -0.55 | 3,75,250 | 36,575 | 4,81,650 |
| 10 Oct | 1678.10 | 2.05 | 0.20 | 3,22,525 | 18,525 | 4,46,975 |
| 9 Oct | 1678.10 | 1.85 | -1.00 | 4,90,675 | 54,625 | 4,28,450 |
| 8 Oct | 1657.45 | 2.85 | 0.20 | 6,93,500 | 22,800 | 3,73,350 |
| 7 Oct | 1662.05 | 2.65 | -1.80 | 4,58,850 | -2,850 | 3,50,550 |
| 4 Oct | 1640.90 | 4.45 | 2.15 | 8,74,000 | -9,025 | 3,56,250 |
| 3 Oct | 1673.45 | 2.3 | 0.40 | 4,42,225 | 36,100 | 3,67,175 |
| 1 Oct | 1698.70 | 1.9 | -0.40 | 1,54,850 | 28,500 | 3,31,075 |
| 30 Sept | 1709.55 | 2.3 | 0.05 | 2,75,025 | 51,300 | 3,12,550 |
| 27 Sept | 1734.60 | 2.25 | -0.25 | 2,80,725 | 41,800 | 2,63,150 |
| 26 Sept | 1771.10 | 2.5 | -0.20 | 1,20,175 | 12,825 | 2,20,875 |
| 25 Sept | 1760.40 | 2.7 | -0.60 | 1,06,875 | 12,350 | 2,08,050 |
| 24 Sept | 1756.65 | 3.3 | -0.15 | 85,500 | 4,750 | 1,93,800 |
| 23 Sept | 1750.45 | 3.45 | -1.40 | 2,54,600 | 24,225 | 1,89,050 |
| 20 Sept | 1711.75 | 4.85 | -0.25 | 4,72,625 | 36,100 | 1,64,350 |
| 19 Sept | 1664.85 | 5.1 | 0.20 | 37,050 | 950 | 1,28,250 |
| 18 Sept | 1654.90 | 4.9 | -1.00 | 40,850 | 12,350 | 1,26,825 |
| 17 Sept | 1661.75 | 5.9 | -0.60 | 1,15,425 | 13,775 | 1,13,525 |
| 16 Sept | 1635.45 | 6.5 | -1.60 | 16,625 | 7,125 | 1,00,225 |
| 13 Sept | 1634.45 | 8.1 | -0.90 | 24,225 | 4,750 | 92,150 |
| 12 Sept | 1646.75 | 9 | -7.15 | 85,500 | 18,525 | 87,400 |
| 11 Sept | 1577.80 | 16.15 | -1.40 | 70,775 | 39,425 | 68,875 |
| 10 Sept | 1577.85 | 17.55 | -13.45 | 40,375 | 15,675 | 28,975 |
| 9 Sept | 1542.65 | 31 | 3.70 | 2,375 | 1,425 | 13,300 |
| 6 Sept | 1539.25 | 27.3 | 2.30 | 6,650 | 5,225 | 11,875 |
| 5 Sept | 1547.20 | 25 | -1.60 | 2,850 | 1,900 | 6,175 |
| 4 Sept | 1561.90 | 26.6 | 3.60 | 1,425 | 950 | 4,275 |
| 3 Sept | 1560.60 | 23 | 0.90 | 2,850 | 1,900 | 2,375 |
| 2 Sept | 1571.35 | 22.1 | -11.30 | 475 | 0 | 0 |
| 30 Aug | 1589.05 | 33.4 | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1500 expiring on 31OCT2024
Delta for 1500 PE is -
Historical price for 1500 PE is as follows
On 18 Oct BHARTIARTL was trading at 1699.55. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3325 which decreased total open position to 416575
On 17 Oct BHARTIARTL was trading at 1701.15. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -47500 which decreased total open position to 419900
On 16 Oct BHARTIARTL was trading at 1733.95. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -44650 which decreased total open position to 465500
On 15 Oct BHARTIARTL was trading at 1717.25. The strike last trading price was 0.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -23275 which decreased total open position to 514900
On 14 Oct BHARTIARTL was trading at 1695.60. The strike last trading price was 1.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 59375 which increased total open position to 538175
On 11 Oct BHARTIARTL was trading at 1687.40. The strike last trading price was 1.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 36575 which increased total open position to 481650
On 10 Oct BHARTIARTL was trading at 1678.10. The strike last trading price was 2.05, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 18525 which increased total open position to 446975
On 9 Oct BHARTIARTL was trading at 1678.10. The strike last trading price was 1.85, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 54625 which increased total open position to 428450
On 8 Oct BHARTIARTL was trading at 1657.45. The strike last trading price was 2.85, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 373350
On 7 Oct BHARTIARTL was trading at 1662.05. The strike last trading price was 2.65, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -2850 which decreased total open position to 350550
On 4 Oct BHARTIARTL was trading at 1640.90. The strike last trading price was 4.45, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -9025 which decreased total open position to 356250
On 3 Oct BHARTIARTL was trading at 1673.45. The strike last trading price was 2.3, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 36100 which increased total open position to 367175
On 1 Oct BHARTIARTL was trading at 1698.70. The strike last trading price was 1.9, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 331075
On 30 Sept BHARTIARTL was trading at 1709.55. The strike last trading price was 2.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 51300 which increased total open position to 312550
On 27 Sept BHARTIARTL was trading at 1734.60. The strike last trading price was 2.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 41800 which increased total open position to 263150
On 26 Sept BHARTIARTL was trading at 1771.10. The strike last trading price was 2.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 12825 which increased total open position to 220875
On 25 Sept BHARTIARTL was trading at 1760.40. The strike last trading price was 2.7, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 12350 which increased total open position to 208050
On 24 Sept BHARTIARTL was trading at 1756.65. The strike last trading price was 3.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 193800
On 23 Sept BHARTIARTL was trading at 1750.45. The strike last trading price was 3.45, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 24225 which increased total open position to 189050
On 20 Sept BHARTIARTL was trading at 1711.75. The strike last trading price was 4.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 36100 which increased total open position to 164350
On 19 Sept BHARTIARTL was trading at 1664.85. The strike last trading price was 5.1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 128250
On 18 Sept BHARTIARTL was trading at 1654.90. The strike last trading price was 4.9, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 12350 which increased total open position to 126825
On 17 Sept BHARTIARTL was trading at 1661.75. The strike last trading price was 5.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 13775 which increased total open position to 113525
On 16 Sept BHARTIARTL was trading at 1635.45. The strike last trading price was 6.5, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 7125 which increased total open position to 100225
On 13 Sept BHARTIARTL was trading at 1634.45. The strike last trading price was 8.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 4750 which increased total open position to 92150
On 12 Sept BHARTIARTL was trading at 1646.75. The strike last trading price was 9, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 18525 which increased total open position to 87400
On 11 Sept BHARTIARTL was trading at 1577.80. The strike last trading price was 16.15, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 39425 which increased total open position to 68875
On 10 Sept BHARTIARTL was trading at 1577.85. The strike last trading price was 17.55, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 15675 which increased total open position to 28975
On 9 Sept BHARTIARTL was trading at 1542.65. The strike last trading price was 31, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 1425 which increased total open position to 13300
On 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 27.3, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 11875
On 5 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 25, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 6175
On 4 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 26.6, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 4275
On 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 23, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 1900 which increased total open position to 2375
On 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 22.1, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug BHARTIARTL was trading at 1589.05. The strike last trading price was 33.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
