BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
21 Nov 2024 04:12 PM IST
| BHARTIARTL 28NOV2024 1520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 0.83
Theta: -1.44
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1525.15 | 20.8 | -5.30 | 20.38 | 10,728 | 728 | 1,220 | |||
| 20 Nov | 1525.50 | 26.1 | 0.00 | 22.94 | 2,313 | 254 | 501 | |||
| 19 Nov | 1525.50 | 26.1 | -7.20 | 22.94 | 2,313 | 263 | 501 | |||
| 18 Nov | 1537.00 | 33.3 | -12.70 | 16.80 | 1,718 | 127 | 243 | |||
| 14 Nov | 1550.50 | 46 | -1.90 | 16.43 | 624 | 6 | 117 | |||
|
|
||||||||||
| 13 Nov | 1550.45 | 47.9 | -3.50 | 19.45 | 406 | 0 | 110 | |||
| 12 Nov | 1555.65 | 51.4 | -4.60 | 21.45 | 187 | 6 | 108 | |||
| 11 Nov | 1560.55 | 56 | -10.05 | 21.83 | 57 | 11 | 99 | |||
| 8 Nov | 1569.90 | 66.05 | -5.25 | 18.98 | 56 | 14 | 87 | |||
| 7 Nov | 1575.80 | 71.3 | -19.80 | 20.62 | 46 | 12 | 71 | |||
| 6 Nov | 1598.80 | 91.1 | 10.10 | 19.76 | 48 | 10 | 60 | |||
| 5 Nov | 1578.40 | 81 | -11.20 | 17.03 | 38 | 14 | 49 | |||
| 4 Nov | 1591.25 | 92.2 | -24.80 | 25.42 | 44 | 7 | 32 | |||
| 1 Nov | 1616.45 | 117 | 0.00 | 0.00 | 0 | 25 | 0 | |||
| 31 Oct | 1612.60 | 117 | -6.15 | - | 29 | 22 | 22 | |||
| 30 Oct | 1633.35 | 123.15 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1637.10 | 123.15 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1663.35 | 123.15 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1666.00 | 123.15 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1678.45 | 123.15 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1685.80 | 123.15 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1692.25 | 123.15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1692.55 | 123.15 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1733.95 | 123.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1640.90 | 123.15 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1734.60 | 123.15 | 123.15 | - | 0 | 0 | 0 | |||
| 19 Sept | 1664.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 1654.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 1634.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 1646.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 1577.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 1577.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 1542.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 1539.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 1547.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 1561.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 1560.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 1571.35 | 0 | - | 0 | 0 | 0 | ||||
For Bharti Airtel Limited - strike price 1520 expiring on 28NOV2024
Delta for 1520 CE is 0.57
Historical price for 1520 CE is as follows
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 20.8, which was -5.30 lower than the previous day. The implied volatity was 20.38, the open interest changed by 728 which increased total open position to 1220
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 26.1, which was 0.00 lower than the previous day. The implied volatity was 22.94, the open interest changed by 254 which increased total open position to 501
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 26.1, which was -7.20 lower than the previous day. The implied volatity was 22.94, the open interest changed by 263 which increased total open position to 501
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 33.3, which was -12.70 lower than the previous day. The implied volatity was 16.80, the open interest changed by 127 which increased total open position to 243
On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 46, which was -1.90 lower than the previous day. The implied volatity was 16.43, the open interest changed by 6 which increased total open position to 117
On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 47.9, which was -3.50 lower than the previous day. The implied volatity was 19.45, the open interest changed by 0 which decreased total open position to 110
On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 51.4, which was -4.60 lower than the previous day. The implied volatity was 21.45, the open interest changed by 6 which increased total open position to 108
On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 56, which was -10.05 lower than the previous day. The implied volatity was 21.83, the open interest changed by 11 which increased total open position to 99
On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 66.05, which was -5.25 lower than the previous day. The implied volatity was 18.98, the open interest changed by 14 which increased total open position to 87
On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 71.3, which was -19.80 lower than the previous day. The implied volatity was 20.62, the open interest changed by 12 which increased total open position to 71
On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 91.1, which was 10.10 higher than the previous day. The implied volatity was 19.76, the open interest changed by 10 which increased total open position to 60
On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 81, which was -11.20 lower than the previous day. The implied volatity was 17.03, the open interest changed by 14 which increased total open position to 49
On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 92.2, which was -24.80 lower than the previous day. The implied volatity was 25.42, the open interest changed by 7 which increased total open position to 32
On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 117, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 25 which increased total open position to 0
On 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 117, which was -6.15 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 123.15, 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 29 Oct BHARTIARTL was trading at 1637.10. The strike last trading price was 123.15, 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 28 Oct BHARTIARTL was trading at 1663.35. The strike last trading price was 123.15, 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 25 Oct BHARTIARTL was trading at 1666.00. The strike last trading price was 123.15, 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 123.15, 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 123.15, 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 123.15, 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 123.15, 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 16 Oct BHARTIARTL was trading at 1733.95. The strike last trading price was 123.15, 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 4 Oct BHARTIARTL was trading at 1640.90. The strike last trading price was 123.15, 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 123.15, which was 123.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept BHARTIARTL was trading at 1664.85. 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 18 Sept BHARTIARTL was trading at 1654.90. 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 13 Sept BHARTIARTL was trading at 1634.45. 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 which decreased total open position to
On 12 Sept BHARTIARTL was trading at 1646.75. 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 which decreased total open position to
On 11 Sept BHARTIARTL was trading at 1577.80. 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 which decreased total open position to
On 10 Sept BHARTIARTL was trading at 1577.85. 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 9 Sept BHARTIARTL was trading at 1542.65. 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 which decreased total open position to
On 6 Sept BHARTIARTL was trading at 1539.25. 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 5 Sept BHARTIARTL was trading at 1547.20. 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 4 Sept BHARTIARTL was trading at 1561.90. 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 3 Sept BHARTIARTL was trading at 1560.60. 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 2 Sept BHARTIARTL was trading at 1571.35. 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 1520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0.83
Theta: -1.25
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1525.15 | 17.1 | -1.05 | 24.25 | 7,255 | 751 | 1,418 |
| 20 Nov | 1525.50 | 18.15 | 0.00 | 23.04 | 3,490 | 73 | 677 |
| 19 Nov | 1525.50 | 18.15 | 5.55 | 23.04 | 3,490 | 83 | 677 |
| 18 Nov | 1537.00 | 12.6 | 1.75 | 23.24 | 3,434 | 118 | 591 |
| 14 Nov | 1550.50 | 10.85 | -3.15 | 21.85 | 1,557 | 58 | 474 |
| 13 Nov | 1550.45 | 14 | 0.90 | 23.58 | 2,037 | -46 | 416 |
| 12 Nov | 1555.65 | 13.1 | 3.30 | 22.27 | 1,852 | -13 | 480 |
| 11 Nov | 1560.55 | 9.8 | 0.90 | 19.75 | 999 | 51 | 497 |
| 8 Nov | 1569.90 | 8.9 | -0.80 | 20.40 | 856 | 54 | 451 |
| 7 Nov | 1575.80 | 9.7 | 3.40 | 21.39 | 926 | 32 | 405 |
| 6 Nov | 1598.80 | 6.3 | -6.45 | 21.66 | 1,279 | -28 | 378 |
| 5 Nov | 1578.40 | 12.75 | 0.70 | 25.80 | 1,195 | 93 | 404 |
| 4 Nov | 1591.25 | 12.05 | 0.35 | 25.17 | 1,278 | 129 | 312 |
| 1 Nov | 1616.45 | 11.7 | 0.95 | 27.54 | 75 | 15 | 184 |
| 31 Oct | 1612.60 | 10.75 | 3.10 | - | 598 | -17 | 169 |
| 30 Oct | 1633.35 | 7.65 | 0.65 | - | 246 | 73 | 180 |
| 29 Oct | 1637.10 | 7 | -4.45 | - | 392 | 72 | 108 |
| 28 Oct | 1663.35 | 11.45 | -2.05 | - | 66 | 34 | 34 |
| 25 Oct | 1666.00 | 13.5 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1678.45 | 13.5 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1685.80 | 13.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1692.25 | 13.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1692.55 | 13.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1733.95 | 13.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1640.90 | 13.5 | -36.40 | - | 1 | 0 | 1 |
| 27 Sept | 1734.60 | 49.9 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 1664.85 | 49.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 1654.90 | 49.9 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 1634.45 | 49.9 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 1646.75 | 49.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 1577.80 | 49.9 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 1577.85 | 49.9 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 1542.65 | 49.9 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 1539.25 | 49.9 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 1547.20 | 49.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 1561.90 | 49.9 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 1560.60 | 49.9 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 1571.35 | 49.9 | - | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1520 expiring on 28NOV2024
Delta for 1520 PE is -0.44
Historical price for 1520 PE is as follows
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 17.1, which was -1.05 lower than the previous day. The implied volatity was 24.25, the open interest changed by 751 which increased total open position to 1418
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 18.15, which was 0.00 lower than the previous day. The implied volatity was 23.04, the open interest changed by 73 which increased total open position to 677
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 18.15, which was 5.55 higher than the previous day. The implied volatity was 23.04, the open interest changed by 83 which increased total open position to 677
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 12.6, which was 1.75 higher than the previous day. The implied volatity was 23.24, the open interest changed by 118 which increased total open position to 591
On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 10.85, which was -3.15 lower than the previous day. The implied volatity was 21.85, the open interest changed by 58 which increased total open position to 474
On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 14, which was 0.90 higher than the previous day. The implied volatity was 23.58, the open interest changed by -46 which decreased total open position to 416
On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 13.1, which was 3.30 higher than the previous day. The implied volatity was 22.27, the open interest changed by -13 which decreased total open position to 480
On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 9.8, which was 0.90 higher than the previous day. The implied volatity was 19.75, the open interest changed by 51 which increased total open position to 497
On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 8.9, which was -0.80 lower than the previous day. The implied volatity was 20.40, the open interest changed by 54 which increased total open position to 451
On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 9.7, which was 3.40 higher than the previous day. The implied volatity was 21.39, the open interest changed by 32 which increased total open position to 405
On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 6.3, which was -6.45 lower than the previous day. The implied volatity was 21.66, the open interest changed by -28 which decreased total open position to 378
On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 12.75, which was 0.70 higher than the previous day. The implied volatity was 25.80, the open interest changed by 93 which increased total open position to 404
On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 12.05, which was 0.35 higher than the previous day. The implied volatity was 25.17, the open interest changed by 129 which increased total open position to 312
On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 11.7, which was 0.95 higher than the previous day. The implied volatity was 27.54, the open interest changed by 15 which increased total open position to 184
On 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 10.75, which was 3.10 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 7.65, 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 7, which was -4.45 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 11.45, which was -2.05 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 13.5, 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 16 Oct BHARTIARTL was trading at 1733.95. The strike last trading price was 13.5, 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 4 Oct BHARTIARTL was trading at 1640.90. The strike last trading price was 13.5, which was -36.40 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 49.9, 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 19 Sept BHARTIARTL was trading at 1664.85. The strike last trading price was 49.9, 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 18 Sept BHARTIARTL was trading at 1654.90. The strike last trading price was 49.9, 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 13 Sept BHARTIARTL was trading at 1634.45. The strike last trading price was 49.9, 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 12 Sept BHARTIARTL was trading at 1646.75. The strike last trading price was 49.9, 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 11 Sept BHARTIARTL was trading at 1577.80. The strike last trading price was 49.9, 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 10 Sept BHARTIARTL was trading at 1577.85. The strike last trading price was 49.9, 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 9 Sept BHARTIARTL was trading at 1542.65. The strike last trading price was 49.9, 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 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 49.9, 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 5 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 49.9, 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 4 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 49.9, 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 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 49.9, 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 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 49.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
