BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
21 Nov 2024 04:12 PM IST
| BHARTIARTL 28NOV2024 1500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 0.68
Theta: -1.27
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1525.15 | 33.4 | -6.20 | 19.92 | 4,330 | 326 | 758 | |||
| 20 Nov | 1525.50 | 39.6 | 0.00 | 25.61 | 1,041 | 16 | 433 | |||
| 19 Nov | 1525.50 | 39.6 | -8.85 | 25.61 | 1,041 | 17 | 433 | |||
| 18 Nov | 1537.00 | 48.45 | -13.40 | 15.31 | 445 | 40 | 419 | |||
| 14 Nov | 1550.50 | 61.85 | -0.85 | 14.68 | 500 | 88 | 378 | |||
| 13 Nov | 1550.45 | 62.7 | -3.35 | 18.44 | 398 | 71 | 290 | |||
|
|
||||||||||
| 12 Nov | 1555.65 | 66.05 | -6.40 | 21.00 | 137 | 21 | 218 | |||
| 11 Nov | 1560.55 | 72.45 | -9.45 | 23.18 | 83 | -18 | 195 | |||
| 8 Nov | 1569.90 | 81.9 | -7.75 | 17.87 | 164 | 35 | 214 | |||
| 7 Nov | 1575.80 | 89.65 | -11.45 | 22.94 | 250 | 4 | 179 | |||
| 6 Nov | 1598.80 | 101.1 | 0.85 | - | 36 | 4 | 174 | |||
| 5 Nov | 1578.40 | 100.25 | -8.30 | 19.27 | 97 | 4 | 170 | |||
| 4 Nov | 1591.25 | 108.55 | -19.45 | 25.80 | 70 | 38 | 166 | |||
| 1 Nov | 1616.45 | 128 | -5.90 | 21.10 | 1 | 0 | 127 | |||
| 31 Oct | 1612.60 | 133.9 | -18.05 | - | 38 | 18 | 115 | |||
| 30 Oct | 1633.35 | 151.95 | 2.15 | - | 29 | 27 | 97 | |||
| 29 Oct | 1637.10 | 149.8 | -35.20 | - | 54 | 31 | 60 | |||
| 28 Oct | 1663.35 | 185 | -28.00 | - | 32 | 28 | 28 | |||
| 25 Oct | 1666.00 | 213 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1678.45 | 213 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1685.80 | 213 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1692.25 | 213 | 0.00 | - | 0 | 2 | 0 | |||
| 21 Oct | 1692.55 | 213 | -81.15 | - | 2 | 0 | 0 | |||
| 16 Oct | 1733.95 | 294.15 | 294.15 | - | 0 | 0 | 0 | |||
| 4 Oct | 1640.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1734.60 | 0 | - | 0 | 0 | 0 | ||||
For Bharti Airtel Limited - strike price 1500 expiring on 28NOV2024
Delta for 1500 CE is 0.75
Historical price for 1500 CE is as follows
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 33.4, which was -6.20 lower than the previous day. The implied volatity was 19.92, the open interest changed by 326 which increased total open position to 758
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 39.6, which was 0.00 lower than the previous day. The implied volatity was 25.61, the open interest changed by 16 which increased total open position to 433
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 39.6, which was -8.85 lower than the previous day. The implied volatity was 25.61, the open interest changed by 17 which increased total open position to 433
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 48.45, which was -13.40 lower than the previous day. The implied volatity was 15.31, the open interest changed by 40 which increased total open position to 419
On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 61.85, which was -0.85 lower than the previous day. The implied volatity was 14.68, the open interest changed by 88 which increased total open position to 378
On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 62.7, which was -3.35 lower than the previous day. The implied volatity was 18.44, the open interest changed by 71 which increased total open position to 290
On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 66.05, which was -6.40 lower than the previous day. The implied volatity was 21.00, the open interest changed by 21 which increased total open position to 218
On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 72.45, which was -9.45 lower than the previous day. The implied volatity was 23.18, the open interest changed by -18 which decreased total open position to 195
On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 81.9, which was -7.75 lower than the previous day. The implied volatity was 17.87, the open interest changed by 35 which increased total open position to 214
On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 89.65, which was -11.45 lower than the previous day. The implied volatity was 22.94, the open interest changed by 4 which increased total open position to 179
On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 101.1, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 174
On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 100.25, which was -8.30 lower than the previous day. The implied volatity was 19.27, the open interest changed by 4 which increased total open position to 170
On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 108.55, which was -19.45 lower than the previous day. The implied volatity was 25.80, the open interest changed by 38 which increased total open position to 166
On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 128, which was -5.90 lower than the previous day. The implied volatity was 21.10, the open interest changed by 0 which decreased total open position to 127
On 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 133.9, which was -18.05 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 151.95, which was 2.15 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 149.8, which was -35.20 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 185, which was -28.00 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 213, 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 213, 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 23 Oct BHARTIARTL was trading at 1685.80. The strike last trading price was 213, 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 213, 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 21 Oct BHARTIARTL was trading at 1692.55. The strike last trading price was 213, which was -81.15 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 294.15, which was 294.15 higher 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 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 27 Sept BHARTIARTL was trading at 1734.60. 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 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 0.73
Theta: -1.14
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1525.15 | 9.65 | -2.15 | 24.35 | 6,678 | -184 | 1,311 |
| 20 Nov | 1525.50 | 11.8 | 0.00 | 24.48 | 3,669 | -1 | 1,518 |
| 19 Nov | 1525.50 | 11.8 | 3.95 | 24.48 | 3,669 | 22 | 1,518 |
| 18 Nov | 1537.00 | 7.85 | 0.95 | 24.23 | 2,964 | 270 | 1,501 |
| 14 Nov | 1550.50 | 6.9 | -2.80 | 22.63 | 1,569 | 140 | 1,238 |
| 13 Nov | 1550.45 | 9.7 | 0.50 | 24.61 | 2,127 | -31 | 1,100 |
| 12 Nov | 1555.65 | 9.2 | 2.65 | 23.52 | 2,017 | -26 | 1,178 |
| 11 Nov | 1560.55 | 6.55 | 0.35 | 20.90 | 1,394 | 29 | 1,208 |
| 8 Nov | 1569.90 | 6.2 | -0.85 | 21.51 | 1,025 | -6 | 1,177 |
| 7 Nov | 1575.80 | 7.05 | 2.40 | 22.61 | 1,106 | 124 | 1,187 |
| 6 Nov | 1598.80 | 4.65 | -4.95 | 22.93 | 1,911 | -186 | 1,065 |
| 5 Nov | 1578.40 | 9.6 | 0.35 | 26.68 | 1,812 | 20 | 1,254 |
| 4 Nov | 1591.25 | 9.25 | -0.20 | 26.24 | 1,945 | 193 | 1,231 |
| 1 Nov | 1616.45 | 9.45 | 1.15 | 28.73 | 134 | -4 | 1,038 |
| 31 Oct | 1612.60 | 8.3 | 1.95 | - | 1,279 | 281 | 1,042 |
| 30 Oct | 1633.35 | 6.35 | 0.65 | - | 981 | 217 | 740 |
| 29 Oct | 1637.10 | 5.7 | -3.65 | - | 1,756 | 216 | 517 |
| 28 Oct | 1663.35 | 9.35 | 1.85 | - | 599 | 173 | 303 |
| 25 Oct | 1666.00 | 7.5 | 2.35 | - | 363 | 85 | 130 |
| 24 Oct | 1678.45 | 5.15 | 0.15 | - | 50 | 14 | 45 |
| 23 Oct | 1685.80 | 5 | -0.25 | - | 82 | 37 | 45 |
| 22 Oct | 1692.25 | 5.25 | -0.95 | - | 4 | 1 | 7 |
| 21 Oct | 1692.55 | 6.2 | 1.95 | - | 154 | 5 | 5 |
| 16 Oct | 1733.95 | 4.25 | 4.25 | - | 0 | 0 | 0 |
| 4 Oct | 1640.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1734.60 | 0 | - | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1500 expiring on 28NOV2024
Delta for 1500 PE is -0.29
Historical price for 1500 PE is as follows
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 9.65, which was -2.15 lower than the previous day. The implied volatity was 24.35, the open interest changed by -184 which decreased total open position to 1311
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 11.8, which was 0.00 lower than the previous day. The implied volatity was 24.48, the open interest changed by -1 which decreased total open position to 1518
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 11.8, which was 3.95 higher than the previous day. The implied volatity was 24.48, the open interest changed by 22 which increased total open position to 1518
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 7.85, which was 0.95 higher than the previous day. The implied volatity was 24.23, the open interest changed by 270 which increased total open position to 1501
On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 6.9, which was -2.80 lower than the previous day. The implied volatity was 22.63, the open interest changed by 140 which increased total open position to 1238
On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 9.7, which was 0.50 higher than the previous day. The implied volatity was 24.61, the open interest changed by -31 which decreased total open position to 1100
On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 9.2, which was 2.65 higher than the previous day. The implied volatity was 23.52, the open interest changed by -26 which decreased total open position to 1178
On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 6.55, which was 0.35 higher than the previous day. The implied volatity was 20.90, the open interest changed by 29 which increased total open position to 1208
On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 6.2, which was -0.85 lower than the previous day. The implied volatity was 21.51, the open interest changed by -6 which decreased total open position to 1177
On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 7.05, which was 2.40 higher than the previous day. The implied volatity was 22.61, the open interest changed by 124 which increased total open position to 1187
On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 4.65, which was -4.95 lower than the previous day. The implied volatity was 22.93, the open interest changed by -186 which decreased total open position to 1065
On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 9.6, which was 0.35 higher than the previous day. The implied volatity was 26.68, the open interest changed by 20 which increased total open position to 1254
On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 9.25, which was -0.20 lower than the previous day. The implied volatity was 26.24, the open interest changed by 193 which increased total open position to 1231
On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 9.45, which was 1.15 higher than the previous day. The implied volatity was 28.73, the open interest changed by -4 which decreased total open position to 1038
On 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 8.3, which was 1.95 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 6.35, which was 0.65 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 5.7, which was -3.65 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 9.35, which was 1.85 higher 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 7.5, which was 2.35 higher 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 5.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct BHARTIARTL was trading at 1685.80. The strike last trading price was 5, which was -0.25 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 5.25, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct BHARTIARTL was trading at 1692.55. The strike last trading price was 6.2, which was 1.95 higher 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 4.25, which was 4.25 higher 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 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 27 Sept BHARTIARTL was trading at 1734.60. 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
