BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
26 Dec 2024 04:12 PM IST
| BHARTIARTL 26DEC2024 1500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 1599.50 | 93 | 7.45 | - | 67 | -52 | 58 | |||
| 24 Dec | 1583.90 | 85.55 | 3.50 | 49.61 | 107 | -89 | 113 | |||
| 23 Dec | 1586.90 | 82.05 | -2.25 | - | 37 | -4 | 201 | |||
| 20 Dec | 1578.10 | 84.3 | -19.10 | - | 108 | -9 | 205 | |||
| 19 Dec | 1600.30 | 103.4 | -2.50 | 29.91 | 125 | 16 | 214 | |||
|
|
||||||||||
| 18 Dec | 1601.90 | 105.9 | -15.15 | 27.28 | 77 | -3 | 199 | |||
| 17 Dec | 1615.30 | 121.05 | -46.95 | 29.12 | 87 | -68 | 202 | |||
| 16 Dec | 1662.55 | 168 | -15.50 | 33.22 | 7 | -6 | 270 | |||
| 13 Dec | 1681.75 | 183.5 | 63.50 | - | 130 | -33 | 278 | |||
| 12 Dec | 1610.55 | 120 | 24.00 | 29.69 | 58 | -12 | 315 | |||
| 11 Dec | 1586.00 | 96 | 8.90 | 22.25 | 144 | 23 | 329 | |||
| 10 Dec | 1578.65 | 87.1 | -20.90 | 14.11 | 96 | 0 | 306 | |||
| 9 Dec | 1602.55 | 108 | -1.00 | - | 14 | -8 | 306 | |||
| 6 Dec | 1597.85 | 109 | -13.00 | 21.44 | 43 | -22 | 314 | |||
| 5 Dec | 1615.35 | 122 | 22.20 | 13.72 | 108 | -4 | 336 | |||
| 4 Dec | 1584.10 | 99.8 | -28.20 | 23.91 | 290 | 131 | 340 | |||
| 3 Dec | 1620.55 | 128 | -23.00 | - | 41 | -7 | 211 | |||
| 2 Dec | 1643.60 | 151 | 8.55 | - | 21 | -1 | 217 | |||
| 29 Nov | 1627.15 | 142.45 | 54.60 | 21.40 | 465 | -84 | 218 | |||
| 28 Nov | 1560.40 | 87.85 | -6.30 | 22.56 | 113 | 23 | 301 | |||
| 27 Nov | 1577.65 | 94.15 | -2.80 | 18.43 | 114 | -8 | 279 | |||
| 26 Nov | 1577.25 | 96.95 | -2.35 | 19.78 | 258 | -3 | 287 | |||
| 25 Nov | 1578.75 | 99.3 | 6.65 | 16.27 | 254 | 192 | 289 | |||
| 22 Nov | 1569.30 | 92.65 | 32.50 | 20.54 | 576 | 286 | 383 | |||
| 21 Nov | 1525.15 | 60.15 | -2.20 | 20.42 | 105 | 41 | 97 | |||
| 20 Nov | 1525.50 | 62.35 | 0.00 | 21.15 | 49 | 28 | 55 | |||
| 19 Nov | 1525.50 | 62.35 | -8.35 | 21.15 | 49 | 27 | 55 | |||
| 18 Nov | 1537.00 | 70.7 | -6.30 | 17.66 | 33 | 24 | 29 | |||
| 14 Nov | 1550.50 | 77 | -9.50 | 13.47 | 6 | 2 | 5 | |||
| 13 Nov | 1550.45 | 86.5 | -18.50 | 20.74 | 2 | 0 | 1 | |||
| 12 Nov | 1555.65 | 105 | -43.05 | 30.29 | 1 | 0 | 0 | |||
| 11 Nov | 1560.55 | 148.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1569.90 | 148.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1575.80 | 148.05 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1598.80 | 148.05 | - | 0 | 0 | 0 | ||||
For Bharti Airtel Limited - strike price 1500 expiring on 26DEC2024
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 26 Dec BHARTIARTL was trading at 1599.50. The strike last trading price was 93, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by -52 which decreased total open position to 58
On 24 Dec BHARTIARTL was trading at 1583.90. The strike last trading price was 85.55, which was 3.50 higher than the previous day. The implied volatity was 49.61, the open interest changed by -89 which decreased total open position to 113
On 23 Dec BHARTIARTL was trading at 1586.90. The strike last trading price was 82.05, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 201
On 20 Dec BHARTIARTL was trading at 1578.10. The strike last trading price was 84.3, which was -19.10 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 205
On 19 Dec BHARTIARTL was trading at 1600.30. The strike last trading price was 103.4, which was -2.50 lower than the previous day. The implied volatity was 29.91, the open interest changed by 16 which increased total open position to 214
On 18 Dec BHARTIARTL was trading at 1601.90. The strike last trading price was 105.9, which was -15.15 lower than the previous day. The implied volatity was 27.28, the open interest changed by -3 which decreased total open position to 199
On 17 Dec BHARTIARTL was trading at 1615.30. The strike last trading price was 121.05, which was -46.95 lower than the previous day. The implied volatity was 29.12, the open interest changed by -68 which decreased total open position to 202
On 16 Dec BHARTIARTL was trading at 1662.55. The strike last trading price was 168, which was -15.50 lower than the previous day. The implied volatity was 33.22, the open interest changed by -6 which decreased total open position to 270
On 13 Dec BHARTIARTL was trading at 1681.75. The strike last trading price was 183.5, which was 63.50 higher than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 278
On 12 Dec BHARTIARTL was trading at 1610.55. The strike last trading price was 120, which was 24.00 higher than the previous day. The implied volatity was 29.69, the open interest changed by -12 which decreased total open position to 315
On 11 Dec BHARTIARTL was trading at 1586.00. The strike last trading price was 96, which was 8.90 higher than the previous day. The implied volatity was 22.25, the open interest changed by 23 which increased total open position to 329
On 10 Dec BHARTIARTL was trading at 1578.65. The strike last trading price was 87.1, which was -20.90 lower than the previous day. The implied volatity was 14.11, the open interest changed by 0 which decreased total open position to 306
On 9 Dec BHARTIARTL was trading at 1602.55. The strike last trading price was 108, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 306
On 6 Dec BHARTIARTL was trading at 1597.85. The strike last trading price was 109, which was -13.00 lower than the previous day. The implied volatity was 21.44, the open interest changed by -22 which decreased total open position to 314
On 5 Dec BHARTIARTL was trading at 1615.35. The strike last trading price was 122, which was 22.20 higher than the previous day. The implied volatity was 13.72, the open interest changed by -4 which decreased total open position to 336
On 4 Dec BHARTIARTL was trading at 1584.10. The strike last trading price was 99.8, which was -28.20 lower than the previous day. The implied volatity was 23.91, the open interest changed by 131 which increased total open position to 340
On 3 Dec BHARTIARTL was trading at 1620.55. The strike last trading price was 128, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 211
On 2 Dec BHARTIARTL was trading at 1643.60. The strike last trading price was 151, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 217
On 29 Nov BHARTIARTL was trading at 1627.15. The strike last trading price was 142.45, which was 54.60 higher than the previous day. The implied volatity was 21.40, the open interest changed by -84 which decreased total open position to 218
On 28 Nov BHARTIARTL was trading at 1560.40. The strike last trading price was 87.85, which was -6.30 lower than the previous day. The implied volatity was 22.56, the open interest changed by 23 which increased total open position to 301
On 27 Nov BHARTIARTL was trading at 1577.65. The strike last trading price was 94.15, which was -2.80 lower than the previous day. The implied volatity was 18.43, the open interest changed by -8 which decreased total open position to 279
On 26 Nov BHARTIARTL was trading at 1577.25. The strike last trading price was 96.95, which was -2.35 lower than the previous day. The implied volatity was 19.78, the open interest changed by -3 which decreased total open position to 287
On 25 Nov BHARTIARTL was trading at 1578.75. The strike last trading price was 99.3, which was 6.65 higher than the previous day. The implied volatity was 16.27, the open interest changed by 192 which increased total open position to 289
On 22 Nov BHARTIARTL was trading at 1569.30. The strike last trading price was 92.65, which was 32.50 higher than the previous day. The implied volatity was 20.54, the open interest changed by 286 which increased total open position to 383
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 60.15, which was -2.20 lower than the previous day. The implied volatity was 20.42, the open interest changed by 41 which increased total open position to 97
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 62.35, which was 0.00 lower than the previous day. The implied volatity was 21.15, the open interest changed by 28 which increased total open position to 55
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 62.35, which was -8.35 lower than the previous day. The implied volatity was 21.15, the open interest changed by 27 which increased total open position to 55
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 70.7, which was -6.30 lower than the previous day. The implied volatity was 17.66, the open interest changed by 24 which increased total open position to 29
On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 77, which was -9.50 lower than the previous day. The implied volatity was 13.47, the open interest changed by 2 which increased total open position to 5
On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 86.5, which was -18.50 lower than the previous day. The implied volatity was 20.74, the open interest changed by 0 which decreased total open position to 1
On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 105, which was -43.05 lower than the previous day. The implied volatity was 30.29, 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 148.05, 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 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 148.05, 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 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 148.05, 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 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 148.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BHARTIARTL 26DEC2024 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 1599.50 | 0.05 | -0.40 | - | 198 | -91 | 714 |
| 24 Dec | 1583.90 | 0.45 | -0.15 | 38.09 | 735 | -263 | 805 |
| 23 Dec | 1586.90 | 0.6 | -0.90 | 33.49 | 855 | -150 | 1,079 |
| 20 Dec | 1578.10 | 1.5 | 0.20 | 29.17 | 2,698 | -194 | 1,233 |
| 19 Dec | 1600.30 | 1.3 | 0.05 | 28.93 | 2,058 | -14 | 1,435 |
| 18 Dec | 1601.90 | 1.25 | 0.00 | 27.42 | 1,195 | 22 | 1,462 |
| 17 Dec | 1615.30 | 1.25 | 0.60 | 28.67 | 2,032 | -10 | 1,437 |
| 16 Dec | 1662.55 | 0.65 | -0.50 | 31.56 | 902 | -159 | 1,448 |
| 13 Dec | 1681.75 | 1.15 | -0.40 | 33.24 | 3,329 | -392 | 1,615 |
| 12 Dec | 1610.55 | 1.55 | -1.25 | 23.41 | 3,168 | -129 | 2,027 |
| 11 Dec | 1586.00 | 2.8 | -2.30 | 22.05 | 2,257 | -30 | 2,156 |
| 10 Dec | 1578.65 | 5.1 | 1.15 | 24.04 | 3,088 | 416 | 2,188 |
| 9 Dec | 1602.55 | 3.95 | -0.30 | 25.67 | 1,197 | 97 | 1,775 |
| 6 Dec | 1597.85 | 4.25 | 0.50 | 23.39 | 1,995 | 50 | 1,686 |
| 5 Dec | 1615.35 | 3.75 | -4.60 | 24.36 | 3,448 | -225 | 1,643 |
| 4 Dec | 1584.10 | 8.35 | 3.90 | 25.24 | 3,425 | 273 | 1,882 |
| 3 Dec | 1620.55 | 4.45 | 0.85 | 25.24 | 1,426 | -113 | 1,611 |
| 2 Dec | 1643.60 | 3.6 | -2.00 | 26.39 | 1,861 | -200 | 1,731 |
| 29 Nov | 1627.15 | 5.6 | -8.65 | 26.36 | 5,463 | 939 | 2,060 |
| 28 Nov | 1560.40 | 14.25 | 3.65 | 24.79 | 1,849 | 445 | 1,117 |
| 27 Nov | 1577.65 | 10.6 | -1.85 | 23.46 | 900 | 87 | 672 |
| 26 Nov | 1577.25 | 12.45 | 0.45 | 24.80 | 650 | 145 | 585 |
| 25 Nov | 1578.75 | 12 | -1.05 | 24.94 | 811 | 166 | 436 |
| 22 Nov | 1569.30 | 13.05 | -14.25 | 22.58 | 462 | 39 | 309 |
| 21 Nov | 1525.15 | 27.3 | 0.80 | 23.58 | 388 | 22 | 270 |
| 20 Nov | 1525.50 | 26.5 | 0.00 | 22.48 | 155 | 19 | 240 |
| 19 Nov | 1525.50 | 26.5 | 4.35 | 22.48 | 155 | 11 | 240 |
| 18 Nov | 1537.00 | 22.15 | 2.60 | 23.25 | 412 | 147 | 233 |
| 14 Nov | 1550.50 | 19.55 | -2.30 | 22.83 | 90 | 4 | 87 |
| 13 Nov | 1550.45 | 21.85 | 2.90 | 23.58 | 69 | 14 | 84 |
| 12 Nov | 1555.65 | 18.95 | 1.90 | 21.82 | 22 | 5 | 66 |
| 11 Nov | 1560.55 | 17.05 | 1.05 | 21.17 | 42 | 30 | 60 |
| 8 Nov | 1569.90 | 16 | -1.25 | 21.85 | 14 | 9 | 30 |
| 7 Nov | 1575.80 | 17.25 | 1.40 | 22.86 | 6 | 0 | 18 |
| 6 Nov | 1598.80 | 15.85 | 24.73 | 26 | 17 | 17 | |
For Bharti Airtel Limited - strike price 1500 expiring on 26DEC2024
Delta for 1500 PE is -
Historical price for 1500 PE is as follows
On 26 Dec BHARTIARTL was trading at 1599.50. The strike last trading price was 0.05, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -91 which decreased total open position to 714
On 24 Dec BHARTIARTL was trading at 1583.90. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 38.09, the open interest changed by -263 which decreased total open position to 805
On 23 Dec BHARTIARTL was trading at 1586.90. The strike last trading price was 0.6, which was -0.90 lower than the previous day. The implied volatity was 33.49, the open interest changed by -150 which decreased total open position to 1079
On 20 Dec BHARTIARTL was trading at 1578.10. The strike last trading price was 1.5, which was 0.20 higher than the previous day. The implied volatity was 29.17, the open interest changed by -194 which decreased total open position to 1233
On 19 Dec BHARTIARTL was trading at 1600.30. The strike last trading price was 1.3, which was 0.05 higher than the previous day. The implied volatity was 28.93, the open interest changed by -14 which decreased total open position to 1435
On 18 Dec BHARTIARTL was trading at 1601.90. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 27.42, the open interest changed by 22 which increased total open position to 1462
On 17 Dec BHARTIARTL was trading at 1615.30. The strike last trading price was 1.25, which was 0.60 higher than the previous day. The implied volatity was 28.67, the open interest changed by -10 which decreased total open position to 1437
On 16 Dec BHARTIARTL was trading at 1662.55. The strike last trading price was 0.65, which was -0.50 lower than the previous day. The implied volatity was 31.56, the open interest changed by -159 which decreased total open position to 1448
On 13 Dec BHARTIARTL was trading at 1681.75. The strike last trading price was 1.15, which was -0.40 lower than the previous day. The implied volatity was 33.24, the open interest changed by -392 which decreased total open position to 1615
On 12 Dec BHARTIARTL was trading at 1610.55. The strike last trading price was 1.55, which was -1.25 lower than the previous day. The implied volatity was 23.41, the open interest changed by -129 which decreased total open position to 2027
On 11 Dec BHARTIARTL was trading at 1586.00. The strike last trading price was 2.8, which was -2.30 lower than the previous day. The implied volatity was 22.05, the open interest changed by -30 which decreased total open position to 2156
On 10 Dec BHARTIARTL was trading at 1578.65. The strike last trading price was 5.1, which was 1.15 higher than the previous day. The implied volatity was 24.04, the open interest changed by 416 which increased total open position to 2188
On 9 Dec BHARTIARTL was trading at 1602.55. The strike last trading price was 3.95, which was -0.30 lower than the previous day. The implied volatity was 25.67, the open interest changed by 97 which increased total open position to 1775
On 6 Dec BHARTIARTL was trading at 1597.85. The strike last trading price was 4.25, which was 0.50 higher than the previous day. The implied volatity was 23.39, the open interest changed by 50 which increased total open position to 1686
On 5 Dec BHARTIARTL was trading at 1615.35. The strike last trading price was 3.75, which was -4.60 lower than the previous day. The implied volatity was 24.36, the open interest changed by -225 which decreased total open position to 1643
On 4 Dec BHARTIARTL was trading at 1584.10. The strike last trading price was 8.35, which was 3.90 higher than the previous day. The implied volatity was 25.24, the open interest changed by 273 which increased total open position to 1882
On 3 Dec BHARTIARTL was trading at 1620.55. The strike last trading price was 4.45, which was 0.85 higher than the previous day. The implied volatity was 25.24, the open interest changed by -113 which decreased total open position to 1611
On 2 Dec BHARTIARTL was trading at 1643.60. The strike last trading price was 3.6, which was -2.00 lower than the previous day. The implied volatity was 26.39, the open interest changed by -200 which decreased total open position to 1731
On 29 Nov BHARTIARTL was trading at 1627.15. The strike last trading price was 5.6, which was -8.65 lower than the previous day. The implied volatity was 26.36, the open interest changed by 939 which increased total open position to 2060
On 28 Nov BHARTIARTL was trading at 1560.40. The strike last trading price was 14.25, which was 3.65 higher than the previous day. The implied volatity was 24.79, the open interest changed by 445 which increased total open position to 1117
On 27 Nov BHARTIARTL was trading at 1577.65. The strike last trading price was 10.6, which was -1.85 lower than the previous day. The implied volatity was 23.46, the open interest changed by 87 which increased total open position to 672
On 26 Nov BHARTIARTL was trading at 1577.25. The strike last trading price was 12.45, which was 0.45 higher than the previous day. The implied volatity was 24.80, the open interest changed by 145 which increased total open position to 585
On 25 Nov BHARTIARTL was trading at 1578.75. The strike last trading price was 12, which was -1.05 lower than the previous day. The implied volatity was 24.94, the open interest changed by 166 which increased total open position to 436
On 22 Nov BHARTIARTL was trading at 1569.30. The strike last trading price was 13.05, which was -14.25 lower than the previous day. The implied volatity was 22.58, the open interest changed by 39 which increased total open position to 309
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 27.3, which was 0.80 higher than the previous day. The implied volatity was 23.58, the open interest changed by 22 which increased total open position to 270
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 26.5, which was 0.00 lower than the previous day. The implied volatity was 22.48, the open interest changed by 19 which increased total open position to 240
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 26.5, which was 4.35 higher than the previous day. The implied volatity was 22.48, the open interest changed by 11 which increased total open position to 240
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 22.15, which was 2.60 higher than the previous day. The implied volatity was 23.25, the open interest changed by 147 which increased total open position to 233
On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 19.55, which was -2.30 lower than the previous day. The implied volatity was 22.83, the open interest changed by 4 which increased total open position to 87
On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 21.85, which was 2.90 higher than the previous day. The implied volatity was 23.58, the open interest changed by 14 which increased total open position to 84
On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 18.95, which was 1.90 higher than the previous day. The implied volatity was 21.82, the open interest changed by 5 which increased total open position to 66
On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 17.05, which was 1.05 higher than the previous day. The implied volatity was 21.17, the open interest changed by 30 which increased total open position to 60
On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 16, which was -1.25 lower than the previous day. The implied volatity was 21.85, the open interest changed by 9 which increased total open position to 30
On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 17.25, which was 1.40 higher than the previous day. The implied volatity was 22.86, the open interest changed by 0 which decreased total open position to 18
On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 15.85, which was lower than the previous day. The implied volatity was 24.73, the open interest changed by 17 which increased total open position to 17
