BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
24 Jan 2025 04:12 PM IST
BHARTIARTL 30JAN2025 1520 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.81
Vega: 0.56
Theta: -3.71
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 1644.80 | 140 | 30.9 | 72.10 | 6 | -5 | 33 | |||
23 Jan | 1636.00 | 109.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
22 Jan | 1631.75 | 109.1 | 0.00 | 0.00 | 0 | 1 | 0 | |||
21 Jan | 1626.15 | 109.1 | -11.90 | - | 8 | 1 | 38 | |||
20 Jan | 1641.15 | 121 | 11.00 | - | 9 | -1 | 37 | |||
17 Jan | 1627.50 | 110 | -1.00 | 17.31 | 1 | 0 | 38 | |||
16 Jan | 1630.20 | 111 | 15.25 | - | 1 | 0 | 38 | |||
15 Jan | 1607.45 | 95.75 | 8.95 | 15.66 | 11 | -1 | 38 | |||
14 Jan | 1600.10 | 86.8 | -6.30 | 24.01 | 18 | -5 | 39 | |||
13 Jan | 1597.20 | 93.1 | -8.25 | 30.01 | 3 | -1 | 43 | |||
10 Jan | 1615.90 | 101.35 | 8.00 | 18.34 | 24 | -4 | 44 | |||
9 Jan | 1607.05 | 93.35 | 0.00 | 0.00 | 0 | -3 | 0 | |||
8 Jan | 1599.20 | 93.35 | -7.85 | 18.04 | 7 | -2 | 49 | |||
7 Jan | 1590.85 | 101.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
6 Jan | 1588.45 | 101.2 | 0.00 | 0.00 | 0 | -1 | 0 | |||
3 Jan | 1598.85 | 101.2 | -4.90 | 27.79 | 1 | 0 | 52 | |||
2 Jan | 1609.70 | 106.1 | 4.25 | 15.06 | 15 | 9 | 52 | |||
1 Jan | 1595.70 | 101.85 | 9.75 | 24.38 | 9 | 0 | 44 | |||
31 Dec | 1587.75 | 92.1 | -1.65 | 18.47 | 22 | -2 | 43 | |||
30 Dec | 1586.90 | 93.75 | -5.05 | 21.32 | 28 | 5 | 45 | |||
27 Dec | 1599.85 | 98.8 | -1.55 | - | 8 | 1 | 40 | |||
26 Dec | 1599.50 | 100.35 | 11.90 | 17.44 | 24 | -4 | 38 | |||
24 Dec | 1583.90 | 88.45 | -5.05 | 18.74 | 23 | 11 | 41 | |||
23 Dec | 1586.90 | 93.5 | -28.50 | 20.69 | 35 | 28 | 31 | |||
20 Dec | 1578.10 | 122 | 0.00 | 0.00 | 0 | 0 | 0 | |||
19 Dec | 1600.30 | 122 | 0.00 | 0.00 | 0 | 0 | 0 | |||
18 Dec | 1601.90 | 122 | 0.00 | 0.00 | 0 | 3 | 0 | |||
17 Dec | 1615.30 | 122 | -32.85 | 19.78 | 4 | 3 | 3 | |||
16 Dec | 1662.55 | 154.85 | 0.00 | - | 0 | 0 | 0 | |||
13 Dec | 1681.75 | 154.85 | 0.00 | - | 0 | 0 | 0 | |||
12 Dec | 1610.55 | 154.85 | 0.00 | - | 0 | 0 | 0 | |||
11 Dec | 1586.00 | 154.85 | 0.00 | - | 0 | 0 | 0 | |||
10 Dec | 1578.65 | 154.85 | 0.00 | - | 0 | 0 | 0 | |||
9 Dec | 1602.55 | 154.85 | 0.00 | - | 0 | 0 | 0 | |||
6 Dec | 1597.85 | 154.85 | 0.00 | - | 0 | 0 | 0 | |||
5 Dec | 1615.35 | 154.85 | 0.00 | - | 0 | 0 | 0 | |||
4 Dec | 1584.10 | 154.85 | 0.00 | - | 0 | 0 | 0 | |||
3 Dec | 1620.55 | 154.85 | 0.00 | - | 0 | 0 | 0 | |||
2 Dec | 1643.60 | 154.85 | 0.00 | - | 0 | 0 | 0 | |||
29 Nov | 1627.15 | 154.85 | 154.85 | - | 0 | 0 | 0 | |||
28 Nov | 1560.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
||||||||||
27 Nov | 1577.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
26 Nov | 1577.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
25 Nov | 1578.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
22 Nov | 1569.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
21 Nov | 1525.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
20 Nov | 1525.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
19 Nov | 1525.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
18 Nov | 1537.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
14 Nov | 1550.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
13 Nov | 1550.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
12 Nov | 1555.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
11 Nov | 1560.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
8 Nov | 1569.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
7 Nov | 1575.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
6 Nov | 1598.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
5 Nov | 1578.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
4 Nov | 1591.25 | 0 | - | 0 | 0 | 0 |
For Bharti Airtel Limited - strike price 1520 expiring on 30JAN2025
Delta for 1520 CE is 0.81
Historical price for 1520 CE is as follows
On 24 Jan BHARTIARTL was trading at 1644.80. The strike last trading price was 140, which was 30.9 higher than the previous day. The implied volatity was 72.10, the open interest changed by -5 which decreased total open position to 33
On 23 Jan BHARTIARTL was trading at 1636.00. The strike last trading price was 109.1, 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 22 Jan BHARTIARTL was trading at 1631.75. The strike last trading price was 109.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 21 Jan BHARTIARTL was trading at 1626.15. The strike last trading price was 109.1, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 38
On 20 Jan BHARTIARTL was trading at 1641.15. The strike last trading price was 121, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 37
On 17 Jan BHARTIARTL was trading at 1627.50. The strike last trading price was 110, which was -1.00 lower than the previous day. The implied volatity was 17.31, the open interest changed by 0 which decreased total open position to 38
On 16 Jan BHARTIARTL was trading at 1630.20. The strike last trading price was 111, which was 15.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 15 Jan BHARTIARTL was trading at 1607.45. The strike last trading price was 95.75, which was 8.95 higher than the previous day. The implied volatity was 15.66, the open interest changed by -1 which decreased total open position to 38
On 14 Jan BHARTIARTL was trading at 1600.10. The strike last trading price was 86.8, which was -6.30 lower than the previous day. The implied volatity was 24.01, the open interest changed by -5 which decreased total open position to 39
On 13 Jan BHARTIARTL was trading at 1597.20. The strike last trading price was 93.1, which was -8.25 lower than the previous day. The implied volatity was 30.01, the open interest changed by -1 which decreased total open position to 43
On 10 Jan BHARTIARTL was trading at 1615.90. The strike last trading price was 101.35, which was 8.00 higher than the previous day. The implied volatity was 18.34, the open interest changed by -4 which decreased total open position to 44
On 9 Jan BHARTIARTL was trading at 1607.05. The strike last trading price was 93.35, 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 8 Jan BHARTIARTL was trading at 1599.20. The strike last trading price was 93.35, which was -7.85 lower than the previous day. The implied volatity was 18.04, the open interest changed by -2 which decreased total open position to 49
On 7 Jan BHARTIARTL was trading at 1590.85. The strike last trading price was 101.2, 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 6 Jan BHARTIARTL was trading at 1588.45. The strike last trading price was 101.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 3 Jan BHARTIARTL was trading at 1598.85. The strike last trading price was 101.2, which was -4.90 lower than the previous day. The implied volatity was 27.79, the open interest changed by 0 which decreased total open position to 52
On 2 Jan BHARTIARTL was trading at 1609.70. The strike last trading price was 106.1, which was 4.25 higher than the previous day. The implied volatity was 15.06, the open interest changed by 9 which increased total open position to 52
On 1 Jan BHARTIARTL was trading at 1595.70. The strike last trading price was 101.85, which was 9.75 higher than the previous day. The implied volatity was 24.38, the open interest changed by 0 which decreased total open position to 44
On 31 Dec BHARTIARTL was trading at 1587.75. The strike last trading price was 92.1, which was -1.65 lower than the previous day. The implied volatity was 18.47, the open interest changed by -2 which decreased total open position to 43
On 30 Dec BHARTIARTL was trading at 1586.90. The strike last trading price was 93.75, which was -5.05 lower than the previous day. The implied volatity was 21.32, the open interest changed by 5 which increased total open position to 45
On 27 Dec BHARTIARTL was trading at 1599.85. The strike last trading price was 98.8, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 40
On 26 Dec BHARTIARTL was trading at 1599.50. The strike last trading price was 100.35, which was 11.90 higher than the previous day. The implied volatity was 17.44, the open interest changed by -4 which decreased total open position to 38
On 24 Dec BHARTIARTL was trading at 1583.90. The strike last trading price was 88.45, which was -5.05 lower than the previous day. The implied volatity was 18.74, the open interest changed by 11 which increased total open position to 41
On 23 Dec BHARTIARTL was trading at 1586.90. The strike last trading price was 93.5, which was -28.50 lower than the previous day. The implied volatity was 20.69, the open interest changed by 28 which increased total open position to 31
On 20 Dec BHARTIARTL was trading at 1578.10. The strike last trading price was 122, 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 19 Dec BHARTIARTL was trading at 1600.30. The strike last trading price was 122, 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 18 Dec BHARTIARTL was trading at 1601.90. The strike last trading price was 122, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 17 Dec BHARTIARTL was trading at 1615.30. The strike last trading price was 122, which was -32.85 lower than the previous day. The implied volatity was 19.78, the open interest changed by 3 which increased total open position to 3
On 16 Dec BHARTIARTL was trading at 1662.55. The strike last trading price was 154.85, 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 13 Dec BHARTIARTL was trading at 1681.75. The strike last trading price was 154.85, 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 12 Dec BHARTIARTL was trading at 1610.55. The strike last trading price was 154.85, 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 11 Dec BHARTIARTL was trading at 1586.00. The strike last trading price was 154.85, 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 10 Dec BHARTIARTL was trading at 1578.65. The strike last trading price was 154.85, 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 9 Dec BHARTIARTL was trading at 1602.55. The strike last trading price was 154.85, 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 Dec BHARTIARTL was trading at 1597.85. The strike last trading price was 154.85, 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 5 Dec BHARTIARTL was trading at 1615.35. The strike last trading price was 154.85, 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 4 Dec BHARTIARTL was trading at 1584.10. The strike last trading price was 154.85, 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 3 Dec BHARTIARTL was trading at 1620.55. The strike last trading price was 154.85, 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 Dec BHARTIARTL was trading at 1643.60. The strike last trading price was 154.85, 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 29 Nov BHARTIARTL was trading at 1627.15. The strike last trading price was 154.85, which was 154.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov BHARTIARTL was trading at 1560.40. 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 0 which decreased total open position to 0
On 27 Nov BHARTIARTL was trading at 1577.65. 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 0 which decreased total open position to 0
On 26 Nov BHARTIARTL was trading at 1577.25. 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 0 which decreased total open position to 0
On 25 Nov BHARTIARTL was trading at 1578.75. 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 0 which decreased total open position to 0
On 22 Nov BHARTIARTL was trading at 1569.30. 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 0 which decreased total open position to 0
On 21 Nov BHARTIARTL was trading at 1525.15. 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 0 which decreased total open position to 0
On 20 Nov BHARTIARTL was trading at 1525.50. 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 0 which decreased total open position to 0
On 19 Nov BHARTIARTL was trading at 1525.50. 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 0 which decreased total open position to 0
On 18 Nov BHARTIARTL was trading at 1537.00. 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 0 which decreased total open position to 0
On 14 Nov BHARTIARTL was trading at 1550.50. 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 0 which decreased total open position to 0
On 13 Nov BHARTIARTL was trading at 1550.45. 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 0 which decreased total open position to 0
On 12 Nov BHARTIARTL was trading at 1555.65. 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 0 which decreased total open position to 0
On 11 Nov BHARTIARTL was trading at 1560.55. 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 0 which decreased total open position to 0
On 8 Nov BHARTIARTL was trading at 1569.90. 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 0 which decreased total open position to 0
On 7 Nov BHARTIARTL was trading at 1575.80. 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 0 which decreased total open position to 0
On 6 Nov BHARTIARTL was trading at 1598.80. 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 0 which decreased total open position to 0
On 5 Nov BHARTIARTL was trading at 1578.40. 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 0 which decreased total open position to 0
On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 0, 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 30JAN2025 1520 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.03
Vega: 0.15
Theta: -0.41
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 1644.80 | 0.9 | -0.15 | 33.49 | 341 | -26 | 745 |
23 Jan | 1636.00 | 1.05 | -0.45 | 31.28 | 514 | 135 | 781 |
22 Jan | 1631.75 | 1.5 | -0.85 | 30.04 | 598 | -30 | 648 |
21 Jan | 1626.15 | 2.35 | 0.45 | 30.88 | 2,161 | -39 | 679 |
20 Jan | 1641.15 | 1.9 | -1.65 | 30.06 | 705 | 1 | 722 |
17 Jan | 1627.50 | 3.55 | -0.10 | 27.92 | 764 | 50 | 722 |
16 Jan | 1630.20 | 3.65 | -2.70 | 28.85 | 683 | -36 | 677 |
15 Jan | 1607.45 | 6.35 | -2.15 | 27.95 | 1,057 | 25 | 714 |
14 Jan | 1600.10 | 8.5 | 0.35 | 26.99 | 2,615 | 308 | 692 |
13 Jan | 1597.20 | 8.15 | 2.55 | 25.87 | 1,222 | -13 | 391 |
10 Jan | 1615.90 | 5.6 | -0.25 | 23.95 | 1,467 | -83 | 411 |
9 Jan | 1607.05 | 5.85 | -1.90 | 23.26 | 830 | 19 | 494 |
8 Jan | 1599.20 | 7.75 | -2.95 | 23.89 | 1,254 | 19 | 482 |
7 Jan | 1590.85 | 10.7 | -0.95 | 24.61 | 476 | -15 | 462 |
6 Jan | 1588.45 | 11.65 | 2.05 | 24.73 | 1,181 | 39 | 479 |
3 Jan | 1598.85 | 9.6 | 2.55 | 22.53 | 759 | 59 | 444 |
2 Jan | 1609.70 | 7.05 | -2.75 | 22.56 | 613 | 45 | 383 |
1 Jan | 1595.70 | 9.8 | -0.55 | 22.64 | 443 | 18 | 341 |
31 Dec | 1587.75 | 10.35 | 0.10 | 22.11 | 759 | -18 | 323 |
30 Dec | 1586.90 | 10.25 | 1.85 | 21.33 | 625 | 56 | 340 |
27 Dec | 1599.85 | 8.4 | -2.70 | 21.08 | 940 | 125 | 283 |
26 Dec | 1599.50 | 11.1 | -3.25 | 22.34 | 380 | 36 | 159 |
24 Dec | 1583.90 | 14.35 | -2.30 | 21.69 | 228 | 77 | 123 |
23 Dec | 1586.90 | 16.65 | -8.85 | 23.26 | 94 | 41 | 44 |
20 Dec | 1578.10 | 25.5 | -9.40 | 28.14 | 3 | 2 | 2 |
19 Dec | 1600.30 | 34.9 | 0.00 | 5.04 | 0 | 0 | 0 |
18 Dec | 1601.90 | 34.9 | 0.00 | 5.12 | 0 | 0 | 0 |
17 Dec | 1615.30 | 34.9 | 0.00 | 5.75 | 0 | 0 | 0 |
16 Dec | 1662.55 | 34.9 | 0.00 | 7.72 | 0 | 0 | 0 |
13 Dec | 1681.75 | 34.9 | 0.00 | 8.30 | 0 | 0 | 0 |
12 Dec | 1610.55 | 34.9 | 0.00 | 5.35 | 0 | 0 | 0 |
11 Dec | 1586.00 | 34.9 | 0.00 | 4.27 | 0 | 0 | 0 |
10 Dec | 1578.65 | 34.9 | 0.00 | 3.93 | 0 | 0 | 0 |
9 Dec | 1602.55 | 34.9 | 0.00 | 4.65 | 0 | 0 | 0 |
6 Dec | 1597.85 | 34.9 | 0.00 | 4.31 | 0 | 0 | 0 |
5 Dec | 1615.35 | 34.9 | 0.00 | 4.92 | 0 | 0 | 0 |
4 Dec | 1584.10 | 34.9 | 0.00 | 3.99 | 0 | 0 | 0 |
3 Dec | 1620.55 | 34.9 | 0.00 | 5.08 | 0 | 0 | 0 |
2 Dec | 1643.60 | 34.9 | 0.00 | 5.90 | 0 | 0 | 0 |
29 Nov | 1627.15 | 34.9 | 0.00 | 5.36 | 0 | 0 | 0 |
28 Nov | 1560.40 | 34.9 | 0.00 | 3.14 | 0 | 0 | 0 |
27 Nov | 1577.65 | 34.9 | 0.00 | 3.40 | 0 | 0 | 0 |
26 Nov | 1577.25 | 34.9 | 0.00 | 3.42 | 0 | 0 | 0 |
25 Nov | 1578.75 | 34.9 | 0.00 | 3.62 | 0 | 0 | 0 |
22 Nov | 1569.30 | 34.9 | 0.00 | 3.24 | 0 | 0 | 0 |
21 Nov | 1525.15 | 34.9 | 0.00 | 2.05 | 0 | 0 | 0 |
20 Nov | 1525.50 | 34.9 | 0.00 | 1.40 | 0 | 0 | 0 |
19 Nov | 1525.50 | 34.9 | 0.00 | 1.40 | 0 | 0 | 0 |
18 Nov | 1537.00 | 34.9 | 0.00 | 2.03 | 0 | 0 | 0 |
14 Nov | 1550.50 | 34.9 | 0.00 | 2.51 | 0 | 0 | 0 |
13 Nov | 1550.45 | 34.9 | 0.00 | 2.61 | 0 | 0 | 0 |
12 Nov | 1555.65 | 34.9 | 0.00 | 2.91 | 0 | 0 | 0 |
11 Nov | 1560.55 | 34.9 | 0.00 | 2.86 | 0 | 0 | 0 |
8 Nov | 1569.90 | 34.9 | 0.00 | 3.06 | 0 | 0 | 0 |
7 Nov | 1575.80 | 34.9 | 0.00 | 3.73 | 0 | 0 | 0 |
6 Nov | 1598.80 | 34.9 | 34.90 | 3.58 | 0 | 0 | 0 |
5 Nov | 1578.40 | 0 | 0.00 | 3.26 | 0 | 0 | 0 |
4 Nov | 1591.25 | 0 | 3.76 | 0 | 0 | 0 |
For Bharti Airtel Limited - strike price 1520 expiring on 30JAN2025
Delta for 1520 PE is -0.03
Historical price for 1520 PE is as follows
On 24 Jan BHARTIARTL was trading at 1644.80. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 33.49, the open interest changed by -26 which decreased total open position to 745
On 23 Jan BHARTIARTL was trading at 1636.00. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was 31.28, the open interest changed by 135 which increased total open position to 781
On 22 Jan BHARTIARTL was trading at 1631.75. The strike last trading price was 1.5, which was -0.85 lower than the previous day. The implied volatity was 30.04, the open interest changed by -30 which decreased total open position to 648
On 21 Jan BHARTIARTL was trading at 1626.15. The strike last trading price was 2.35, which was 0.45 higher than the previous day. The implied volatity was 30.88, the open interest changed by -39 which decreased total open position to 679
On 20 Jan BHARTIARTL was trading at 1641.15. The strike last trading price was 1.9, which was -1.65 lower than the previous day. The implied volatity was 30.06, the open interest changed by 1 which increased total open position to 722
On 17 Jan BHARTIARTL was trading at 1627.50. The strike last trading price was 3.55, which was -0.10 lower than the previous day. The implied volatity was 27.92, the open interest changed by 50 which increased total open position to 722
On 16 Jan BHARTIARTL was trading at 1630.20. The strike last trading price was 3.65, which was -2.70 lower than the previous day. The implied volatity was 28.85, the open interest changed by -36 which decreased total open position to 677
On 15 Jan BHARTIARTL was trading at 1607.45. The strike last trading price was 6.35, which was -2.15 lower than the previous day. The implied volatity was 27.95, the open interest changed by 25 which increased total open position to 714
On 14 Jan BHARTIARTL was trading at 1600.10. The strike last trading price was 8.5, which was 0.35 higher than the previous day. The implied volatity was 26.99, the open interest changed by 308 which increased total open position to 692
On 13 Jan BHARTIARTL was trading at 1597.20. The strike last trading price was 8.15, which was 2.55 higher than the previous day. The implied volatity was 25.87, the open interest changed by -13 which decreased total open position to 391
On 10 Jan BHARTIARTL was trading at 1615.90. The strike last trading price was 5.6, which was -0.25 lower than the previous day. The implied volatity was 23.95, the open interest changed by -83 which decreased total open position to 411
On 9 Jan BHARTIARTL was trading at 1607.05. The strike last trading price was 5.85, which was -1.90 lower than the previous day. The implied volatity was 23.26, the open interest changed by 19 which increased total open position to 494
On 8 Jan BHARTIARTL was trading at 1599.20. The strike last trading price was 7.75, which was -2.95 lower than the previous day. The implied volatity was 23.89, the open interest changed by 19 which increased total open position to 482
On 7 Jan BHARTIARTL was trading at 1590.85. The strike last trading price was 10.7, which was -0.95 lower than the previous day. The implied volatity was 24.61, the open interest changed by -15 which decreased total open position to 462
On 6 Jan BHARTIARTL was trading at 1588.45. The strike last trading price was 11.65, which was 2.05 higher than the previous day. The implied volatity was 24.73, the open interest changed by 39 which increased total open position to 479
On 3 Jan BHARTIARTL was trading at 1598.85. The strike last trading price was 9.6, which was 2.55 higher than the previous day. The implied volatity was 22.53, the open interest changed by 59 which increased total open position to 444
On 2 Jan BHARTIARTL was trading at 1609.70. The strike last trading price was 7.05, which was -2.75 lower than the previous day. The implied volatity was 22.56, the open interest changed by 45 which increased total open position to 383
On 1 Jan BHARTIARTL was trading at 1595.70. The strike last trading price was 9.8, which was -0.55 lower than the previous day. The implied volatity was 22.64, the open interest changed by 18 which increased total open position to 341
On 31 Dec BHARTIARTL was trading at 1587.75. The strike last trading price was 10.35, which was 0.10 higher than the previous day. The implied volatity was 22.11, the open interest changed by -18 which decreased total open position to 323
On 30 Dec BHARTIARTL was trading at 1586.90. The strike last trading price was 10.25, which was 1.85 higher than the previous day. The implied volatity was 21.33, the open interest changed by 56 which increased total open position to 340
On 27 Dec BHARTIARTL was trading at 1599.85. The strike last trading price was 8.4, which was -2.70 lower than the previous day. The implied volatity was 21.08, the open interest changed by 125 which increased total open position to 283
On 26 Dec BHARTIARTL was trading at 1599.50. The strike last trading price was 11.1, which was -3.25 lower than the previous day. The implied volatity was 22.34, the open interest changed by 36 which increased total open position to 159
On 24 Dec BHARTIARTL was trading at 1583.90. The strike last trading price was 14.35, which was -2.30 lower than the previous day. The implied volatity was 21.69, the open interest changed by 77 which increased total open position to 123
On 23 Dec BHARTIARTL was trading at 1586.90. The strike last trading price was 16.65, which was -8.85 lower than the previous day. The implied volatity was 23.26, the open interest changed by 41 which increased total open position to 44
On 20 Dec BHARTIARTL was trading at 1578.10. The strike last trading price was 25.5, which was -9.40 lower than the previous day. The implied volatity was 28.14, the open interest changed by 2 which increased total open position to 2
On 19 Dec BHARTIARTL was trading at 1600.30. The strike last trading price was 34.9, which was 0.00 lower than the previous day. The implied volatity was 5.04, the open interest changed by 0 which decreased total open position to 0
On 18 Dec BHARTIARTL was trading at 1601.90. The strike last trading price was 34.9, which was 0.00 lower than the previous day. The implied volatity was 5.12, the open interest changed by 0 which decreased total open position to 0
On 17 Dec BHARTIARTL was trading at 1615.30. The strike last trading price was 34.9, which was 0.00 lower than the previous day. The implied volatity was 5.75, the open interest changed by 0 which decreased total open position to 0
On 16 Dec BHARTIARTL was trading at 1662.55. The strike last trading price was 34.9, which was 0.00 lower than the previous day. The implied volatity was 7.72, the open interest changed by 0 which decreased total open position to 0
On 13 Dec BHARTIARTL was trading at 1681.75. The strike last trading price was 34.9, which was 0.00 lower than the previous day. The implied volatity was 8.30, the open interest changed by 0 which decreased total open position to 0
On 12 Dec BHARTIARTL was trading at 1610.55. The strike last trading price was 34.9, which was 0.00 lower than the previous day. The implied volatity was 5.35, the open interest changed by 0 which decreased total open position to 0
On 11 Dec BHARTIARTL was trading at 1586.00. The strike last trading price was 34.9, which was 0.00 lower than the previous day. The implied volatity was 4.27, the open interest changed by 0 which decreased total open position to 0
On 10 Dec BHARTIARTL was trading at 1578.65. The strike last trading price was 34.9, which was 0.00 lower than the previous day. The implied volatity was 3.93, the open interest changed by 0 which decreased total open position to 0
On 9 Dec BHARTIARTL was trading at 1602.55. The strike last trading price was 34.9, which was 0.00 lower than the previous day. The implied volatity was 4.65, the open interest changed by 0 which decreased total open position to 0
On 6 Dec BHARTIARTL was trading at 1597.85. The strike last trading price was 34.9, which was 0.00 lower than the previous day. The implied volatity was 4.31, the open interest changed by 0 which decreased total open position to 0
On 5 Dec BHARTIARTL was trading at 1615.35. The strike last trading price was 34.9, which was 0.00 lower than the previous day. The implied volatity was 4.92, the open interest changed by 0 which decreased total open position to 0
On 4 Dec BHARTIARTL was trading at 1584.10. The strike last trading price was 34.9, which was 0.00 lower than the previous day. The implied volatity was 3.99, the open interest changed by 0 which decreased total open position to 0
On 3 Dec BHARTIARTL was trading at 1620.55. The strike last trading price was 34.9, which was 0.00 lower than the previous day. The implied volatity was 5.08, the open interest changed by 0 which decreased total open position to 0
On 2 Dec BHARTIARTL was trading at 1643.60. The strike last trading price was 34.9, which was 0.00 lower than the previous day. The implied volatity was 5.90, the open interest changed by 0 which decreased total open position to 0
On 29 Nov BHARTIARTL was trading at 1627.15. The strike last trading price was 34.9, which was 0.00 lower than the previous day. The implied volatity was 5.36, the open interest changed by 0 which decreased total open position to 0
On 28 Nov BHARTIARTL was trading at 1560.40. The strike last trading price was 34.9, which was 0.00 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0
On 27 Nov BHARTIARTL was trading at 1577.65. The strike last trading price was 34.9, which was 0.00 lower than the previous day. The implied volatity was 3.40, the open interest changed by 0 which decreased total open position to 0
On 26 Nov BHARTIARTL was trading at 1577.25. The strike last trading price was 34.9, which was 0.00 lower than the previous day. The implied volatity was 3.42, the open interest changed by 0 which decreased total open position to 0
On 25 Nov BHARTIARTL was trading at 1578.75. The strike last trading price was 34.9, which was 0.00 lower than the previous day. The implied volatity was 3.62, the open interest changed by 0 which decreased total open position to 0
On 22 Nov BHARTIARTL was trading at 1569.30. The strike last trading price was 34.9, which was 0.00 lower than the previous day. The implied volatity was 3.24, the open interest changed by 0 which decreased total open position to 0
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 34.9, which was 0.00 lower than the previous day. The implied volatity was 2.05, the open interest changed by 0 which decreased total open position to 0
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 34.9, which was 0.00 lower than the previous day. The implied volatity was 1.40, the open interest changed by 0 which decreased total open position to 0
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 34.9, which was 0.00 lower than the previous day. The implied volatity was 1.40, the open interest changed by 0 which decreased total open position to 0
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 34.9, which was 0.00 lower than the previous day. The implied volatity was 2.03, the open interest changed by 0 which decreased total open position to 0
On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 34.9, which was 0.00 lower than the previous day. The implied volatity was 2.51, the open interest changed by 0 which decreased total open position to 0
On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 34.9, which was 0.00 lower than the previous day. The implied volatity was 2.61, the open interest changed by 0 which decreased total open position to 0
On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 34.9, which was 0.00 lower than the previous day. The implied volatity was 2.91, 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 34.9, which was 0.00 lower than the previous day. The implied volatity was 2.86, 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 34.9, which was 0.00 lower than the previous day. The implied volatity was 3.06, 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 34.9, which was 0.00 lower than the previous day. The implied volatity was 3.73, 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 34.9, which was 34.90 higher than the previous day. The implied volatity was 3.58, the open interest changed by 0 which decreased total open position to 0
On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.26, the open interest changed by 0 which decreased total open position to 0
On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 3.76, the open interest changed by 0 which decreased total open position to 0