BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
03 Dec 2024 04:12 PM IST
| BHARTIARTL 26DEC2024 1520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.95
Vega: 0.40
Theta: -0.54
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 1620.55 | 109.8 | -23.95 | 16.73 | 8 | -3 | 103 | |||
| 2 Dec | 1643.60 | 133.75 | 8.55 | 20.13 | 14 | -3 | 107 | |||
|
|
||||||||||
| 29 Nov | 1627.15 | 125.2 | 50.85 | 22.72 | 137 | 28 | 110 | |||
| 28 Nov | 1560.40 | 74.35 | -3.50 | 23.47 | 57 | 23 | 83 | |||
| 27 Nov | 1577.65 | 77.85 | -4.45 | 18.59 | 52 | 18 | 60 | |||
| 26 Nov | 1577.25 | 82.3 | -3.70 | 20.92 | 30 | 13 | 42 | |||
| 25 Nov | 1578.75 | 86 | 6.90 | 19.80 | 95 | -8 | 28 | |||
| 22 Nov | 1569.30 | 79.1 | 30.60 | 21.59 | 54 | -8 | 28 | |||
| 21 Nov | 1525.15 | 48.5 | -240.60 | 20.60 | 41 | 36 | 36 | |||
| 20 Nov | 1525.50 | 289.1 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1525.50 | 289.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1537.00 | 289.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1550.50 | 289.1 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1550.45 | 289.1 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1555.65 | 289.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1560.55 | 289.1 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1569.90 | 289.1 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1575.80 | 289.1 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1598.80 | 289.1 | 289.10 | - | 0 | 0 | 0 | |||
| 25 Oct | 1666.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1692.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1701.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1695.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1709.55 | 0 | - | 0 | 0 | 0 | ||||
For Bharti Airtel Limited - strike price 1520 expiring on 26DEC2024
Delta for 1520 CE is 0.95
Historical price for 1520 CE is as follows
On 3 Dec BHARTIARTL was trading at 1620.55. The strike last trading price was 109.8, which was -23.95 lower than the previous day. The implied volatity was 16.73, the open interest changed by -3 which decreased total open position to 103
On 2 Dec BHARTIARTL was trading at 1643.60. The strike last trading price was 133.75, which was 8.55 higher than the previous day. The implied volatity was 20.13, the open interest changed by -3 which decreased total open position to 107
On 29 Nov BHARTIARTL was trading at 1627.15. The strike last trading price was 125.2, which was 50.85 higher than the previous day. The implied volatity was 22.72, the open interest changed by 28 which increased total open position to 110
On 28 Nov BHARTIARTL was trading at 1560.40. The strike last trading price was 74.35, which was -3.50 lower than the previous day. The implied volatity was 23.47, the open interest changed by 23 which increased total open position to 83
On 27 Nov BHARTIARTL was trading at 1577.65. The strike last trading price was 77.85, which was -4.45 lower than the previous day. The implied volatity was 18.59, the open interest changed by 18 which increased total open position to 60
On 26 Nov BHARTIARTL was trading at 1577.25. The strike last trading price was 82.3, which was -3.70 lower than the previous day. The implied volatity was 20.92, the open interest changed by 13 which increased total open position to 42
On 25 Nov BHARTIARTL was trading at 1578.75. The strike last trading price was 86, which was 6.90 higher than the previous day. The implied volatity was 19.80, the open interest changed by -8 which decreased total open position to 28
On 22 Nov BHARTIARTL was trading at 1569.30. The strike last trading price was 79.1, which was 30.60 higher than the previous day. The implied volatity was 21.59, the open interest changed by -8 which decreased total open position to 28
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 48.5, which was -240.60 lower than the previous day. The implied volatity was 20.60, the open interest changed by 36 which increased total open position to 36
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 289.1, 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 289.1, 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 289.1, 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 289.1, 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 289.1, 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 289.1, 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 289.1, 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 289.1, 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 289.1, 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 289.1, which was 289.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Oct BHARTIARTL was trading at 1666.00. 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 which decreased total open position to
On 22 Oct BHARTIARTL was trading at 1692.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BHARTIARTL was trading at 1701.15. 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 which decreased total open position to
On 14 Oct BHARTIARTL was trading at 1695.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BHARTIARTL was trading at 1709.55. 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 26DEC2024 1520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.83
Theta: -0.39
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 1620.55 | 6.3 | 1.60 | 24.56 | 1,293 | -142 | 621 |
| 2 Dec | 1643.60 | 4.7 | -2.35 | 25.25 | 1,103 | 31 | 763 |
| 29 Nov | 1627.15 | 7.05 | -11.80 | 25.14 | 2,380 | 401 | 737 |
| 28 Nov | 1560.40 | 18.85 | 4.25 | 24.21 | 1,102 | 89 | 336 |
| 27 Nov | 1577.65 | 14.6 | -1.75 | 23.06 | 511 | 47 | 247 |
| 26 Nov | 1577.25 | 16.35 | 1.35 | 24.16 | 210 | 65 | 198 |
| 25 Nov | 1578.75 | 15 | -2.00 | 23.80 | 395 | 117 | 131 |
| 22 Nov | 1569.30 | 17 | -17.55 | 21.84 | 200 | 72 | 86 |
| 21 Nov | 1525.15 | 34.55 | 23.95 | 23.08 | 24 | 14 | 14 |
| 20 Nov | 1525.50 | 10.6 | 0.00 | 1.17 | 0 | 0 | 0 |
| 19 Nov | 1525.50 | 10.6 | 0.00 | 1.17 | 0 | 0 | 0 |
| 18 Nov | 1537.00 | 10.6 | 0.00 | 2.19 | 0 | 0 | 0 |
| 14 Nov | 1550.50 | 10.6 | 0.00 | 2.82 | 0 | 0 | 0 |
| 13 Nov | 1550.45 | 10.6 | 0.00 | 2.69 | 0 | 0 | 0 |
| 12 Nov | 1555.65 | 10.6 | 0.00 | 2.71 | 0 | 0 | 0 |
| 11 Nov | 1560.55 | 10.6 | 0.00 | 2.92 | 0 | 0 | 0 |
| 8 Nov | 1569.90 | 10.6 | 0.00 | 3.53 | 0 | 0 | 0 |
| 7 Nov | 1575.80 | 10.6 | 0.00 | 3.67 | 0 | 0 | 0 |
| 6 Nov | 1598.80 | 10.6 | 0.00 | 4.72 | 0 | 0 | 0 |
| 25 Oct | 1666.00 | 10.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1692.25 | 10.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1701.15 | 10.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1695.60 | 10.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1709.55 | 10.6 | - | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1520 expiring on 26DEC2024
Delta for 1520 PE is -0.12
Historical price for 1520 PE is as follows
On 3 Dec BHARTIARTL was trading at 1620.55. The strike last trading price was 6.3, which was 1.60 higher than the previous day. The implied volatity was 24.56, the open interest changed by -142 which decreased total open position to 621
On 2 Dec BHARTIARTL was trading at 1643.60. The strike last trading price was 4.7, which was -2.35 lower than the previous day. The implied volatity was 25.25, the open interest changed by 31 which increased total open position to 763
On 29 Nov BHARTIARTL was trading at 1627.15. The strike last trading price was 7.05, which was -11.80 lower than the previous day. The implied volatity was 25.14, the open interest changed by 401 which increased total open position to 737
On 28 Nov BHARTIARTL was trading at 1560.40. The strike last trading price was 18.85, which was 4.25 higher than the previous day. The implied volatity was 24.21, the open interest changed by 89 which increased total open position to 336
On 27 Nov BHARTIARTL was trading at 1577.65. The strike last trading price was 14.6, which was -1.75 lower than the previous day. The implied volatity was 23.06, the open interest changed by 47 which increased total open position to 247
On 26 Nov BHARTIARTL was trading at 1577.25. The strike last trading price was 16.35, which was 1.35 higher than the previous day. The implied volatity was 24.16, the open interest changed by 65 which increased total open position to 198
On 25 Nov BHARTIARTL was trading at 1578.75. The strike last trading price was 15, which was -2.00 lower than the previous day. The implied volatity was 23.80, the open interest changed by 117 which increased total open position to 131
On 22 Nov BHARTIARTL was trading at 1569.30. The strike last trading price was 17, which was -17.55 lower than the previous day. The implied volatity was 21.84, the open interest changed by 72 which increased total open position to 86
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 34.55, which was 23.95 higher than the previous day. The implied volatity was 23.08, the open interest changed by 14 which increased total open position to 14
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 10.6, which was 0.00 lower than the previous day. The implied volatity was 1.17, 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 10.6, which was 0.00 lower than the previous day. The implied volatity was 1.17, 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 10.6, which was 0.00 lower than the previous day. The implied volatity was 2.19, 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 10.6, which was 0.00 lower than the previous day. The implied volatity was 2.82, 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 10.6, which was 0.00 lower than the previous day. The implied volatity was 2.69, 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 10.6, which was 0.00 lower than the previous day. The implied volatity was 2.71, 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 10.6, which was 0.00 lower than the previous day. The implied volatity was 2.92, 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 10.6, which was 0.00 lower than the previous day. The implied volatity was 3.53, 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 10.6, which was 0.00 lower than the previous day. The implied volatity was 3.67, 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 10.6, which was 0.00 lower than the previous day. The implied volatity was 4.72, the open interest changed by 0 which decreased total open position to 0
On 25 Oct BHARTIARTL was trading at 1666.00. The strike last trading price was 10.6, 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 10.6, 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 17 Oct BHARTIARTL was trading at 1701.15. The strike last trading price was 10.6, 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 14 Oct BHARTIARTL was trading at 1695.60. The strike last trading price was 10.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept BHARTIARTL was trading at 1709.55. The strike last trading price was 10.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
