BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
21 Nov 2024 04:12 PM IST
| BHARTIARTL 28NOV2024 1540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 0.81
Theta: -1.33
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1525.15 | 11.4 | -4.10 | 20.27 | 14,895 | 779 | 2,718 | |||
| 20 Nov | 1525.50 | 15.5 | 0.00 | 21.82 | 8,137 | 142 | 1,940 | |||
| 19 Nov | 1525.50 | 15.5 | -5.40 | 21.82 | 8,137 | 143 | 1,940 | |||
| 18 Nov | 1537.00 | 20.9 | -10.65 | 17.23 | 8,022 | 999 | 1,697 | |||
| 14 Nov | 1550.50 | 31.55 | -2.35 | 16.38 | 3,653 | 300 | 696 | |||
| 13 Nov | 1550.45 | 33.9 | -2.95 | 18.93 | 3,062 | 217 | 398 | |||
| 12 Nov | 1555.65 | 36.85 | -4.60 | 20.24 | 783 | 52 | 193 | |||
| 11 Nov | 1560.55 | 41.45 | -7.80 | 20.89 | 489 | 4 | 140 | |||
| 8 Nov | 1569.90 | 49.25 | -6.50 | 17.49 | 237 | 50 | 135 | |||
| 7 Nov | 1575.80 | 55.75 | -18.05 | 20.05 | 127 | -10 | 84 | |||
| 6 Nov | 1598.80 | 73.8 | 6.90 | 19.13 | 127 | -3 | 95 | |||
| 5 Nov | 1578.40 | 66.9 | -8.10 | 19.29 | 176 | 43 | 98 | |||
| 4 Nov | 1591.25 | 75 | -21.00 | 23.60 | 138 | 23 | 54 | |||
| 1 Nov | 1616.45 | 96 | -4.05 | 23.42 | 1 | 0 | 31 | |||
| 31 Oct | 1612.60 | 100.05 | -15.95 | - | 51 | 24 | 30 | |||
| 30 Oct | 1633.35 | 116 | 5.00 | - | 3 | -1 | 8 | |||
| 29 Oct | 1637.10 | 111 | -146.75 | - | 11 | 8 | 8 | |||
| 28 Oct | 1663.35 | 257.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 1666.00 | 257.75 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1678.45 | 257.75 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1685.80 | 257.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1692.25 | 257.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1692.55 | 257.75 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Oct | 1733.95 | 257.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1695.60 | 257.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1687.40 | 257.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1640.90 | 257.75 | 257.75 | - | 0 | 0 | 0 | |||
| 27 Sept | 1734.60 | 0 | - | 0 | 0 | 0 | ||||
For Bharti Airtel Limited - strike price 1540 expiring on 28NOV2024
Delta for 1540 CE is 0.39
Historical price for 1540 CE is as follows
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 11.4, which was -4.10 lower than the previous day. The implied volatity was 20.27, the open interest changed by 779 which increased total open position to 2718
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 15.5, which was 0.00 lower than the previous day. The implied volatity was 21.82, the open interest changed by 142 which increased total open position to 1940
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 15.5, which was -5.40 lower than the previous day. The implied volatity was 21.82, the open interest changed by 143 which increased total open position to 1940
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 20.9, which was -10.65 lower than the previous day. The implied volatity was 17.23, the open interest changed by 999 which increased total open position to 1697
On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 31.55, which was -2.35 lower than the previous day. The implied volatity was 16.38, the open interest changed by 300 which increased total open position to 696
On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 33.9, which was -2.95 lower than the previous day. The implied volatity was 18.93, the open interest changed by 217 which increased total open position to 398
On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 36.85, which was -4.60 lower than the previous day. The implied volatity was 20.24, the open interest changed by 52 which increased total open position to 193
On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 41.45, which was -7.80 lower than the previous day. The implied volatity was 20.89, the open interest changed by 4 which increased total open position to 140
On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 49.25, which was -6.50 lower than the previous day. The implied volatity was 17.49, the open interest changed by 50 which increased total open position to 135
On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 55.75, which was -18.05 lower than the previous day. The implied volatity was 20.05, the open interest changed by -10 which decreased total open position to 84
On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 73.8, which was 6.90 higher than the previous day. The implied volatity was 19.13, the open interest changed by -3 which decreased total open position to 95
On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 66.9, which was -8.10 lower than the previous day. The implied volatity was 19.29, the open interest changed by 43 which increased total open position to 98
On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 75, which was -21.00 lower than the previous day. The implied volatity was 23.60, the open interest changed by 23 which increased total open position to 54
On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 96, which was -4.05 lower than the previous day. The implied volatity was 23.42, the open interest changed by 0 which decreased total open position to 31
On 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 100.05, which was -15.95 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 116, which was 5.00 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 111, which was -146.75 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 257.75, 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 257.75, 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 257.75, 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 257.75, 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 257.75, 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 257.75, 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 257.75, 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 257.75, 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 Oct BHARTIARTL was trading at 1687.40. The strike last trading price was 257.75, 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 257.75, which was 257.75 higher 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 1540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0.82
Theta: -1.15
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1525.15 | 27.55 | 0.30 | 24.08 | 3,137 | 19 | 1,399 |
| 20 Nov | 1525.50 | 27.25 | 0.00 | 21.65 | 6,596 | 32 | 1,401 |
| 19 Nov | 1525.50 | 27.25 | 7.40 | 21.65 | 6,596 | 53 | 1,401 |
| 18 Nov | 1537.00 | 19.85 | 3.25 | 22.55 | 4,970 | 289 | 1,323 |
| 14 Nov | 1550.50 | 16.6 | -3.90 | 21.11 | 3,434 | 114 | 1,028 |
| 13 Nov | 1550.45 | 20.5 | 0.60 | 23.03 | 4,450 | 78 | 918 |
| 12 Nov | 1555.65 | 19.9 | 4.85 | 22.13 | 3,317 | 220 | 852 |
| 11 Nov | 1560.55 | 15.05 | 1.70 | 20.01 | 1,822 | 34 | 630 |
| 8 Nov | 1569.90 | 13.35 | -1.20 | 19.78 | 1,646 | 48 | 605 |
| 7 Nov | 1575.80 | 14.55 | 5.55 | 21.09 | 1,283 | 18 | 558 |
| 6 Nov | 1598.80 | 9 | -7.95 | 20.75 | 1,926 | 114 | 550 |
| 5 Nov | 1578.40 | 16.95 | 0.95 | 25.02 | 1,302 | 38 | 437 |
| 4 Nov | 1591.25 | 16 | 1.00 | 24.35 | 1,680 | 34 | 395 |
| 1 Nov | 1616.45 | 15 | 1.25 | 26.72 | 98 | 11 | 362 |
| 31 Oct | 1612.60 | 13.75 | 3.85 | - | 1,031 | 128 | 349 |
| 30 Oct | 1633.35 | 9.9 | 0.85 | - | 467 | 55 | 220 |
| 29 Oct | 1637.10 | 9.05 | 2.20 | - | 529 | 165 | 165 |
| 28 Oct | 1663.35 | 6.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1666.00 | 6.85 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1678.45 | 6.85 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1685.80 | 6.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1692.25 | 6.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1692.55 | 6.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1733.95 | 6.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1695.60 | 6.85 | -4.65 | - | 1 | 0 | 1 |
| 11 Oct | 1687.40 | 11.5 | 4.15 | - | 0 | 0 | 1 |
| 4 Oct | 1640.90 | 7.35 | 7.35 | - | 0 | 0 | 0 |
| 27 Sept | 1734.60 | 0 | - | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1540 expiring on 28NOV2024
Delta for 1540 PE is -0.59
Historical price for 1540 PE is as follows
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 27.55, which was 0.30 higher than the previous day. The implied volatity was 24.08, the open interest changed by 19 which increased total open position to 1399
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 27.25, which was 0.00 lower than the previous day. The implied volatity was 21.65, the open interest changed by 32 which increased total open position to 1401
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 27.25, which was 7.40 higher than the previous day. The implied volatity was 21.65, the open interest changed by 53 which increased total open position to 1401
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 19.85, which was 3.25 higher than the previous day. The implied volatity was 22.55, the open interest changed by 289 which increased total open position to 1323
On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 16.6, which was -3.90 lower than the previous day. The implied volatity was 21.11, the open interest changed by 114 which increased total open position to 1028
On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 20.5, which was 0.60 higher than the previous day. The implied volatity was 23.03, the open interest changed by 78 which increased total open position to 918
On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 19.9, which was 4.85 higher than the previous day. The implied volatity was 22.13, the open interest changed by 220 which increased total open position to 852
On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 15.05, which was 1.70 higher than the previous day. The implied volatity was 20.01, the open interest changed by 34 which increased total open position to 630
On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 13.35, which was -1.20 lower than the previous day. The implied volatity was 19.78, the open interest changed by 48 which increased total open position to 605
On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 14.55, which was 5.55 higher than the previous day. The implied volatity was 21.09, the open interest changed by 18 which increased total open position to 558
On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 9, which was -7.95 lower than the previous day. The implied volatity was 20.75, the open interest changed by 114 which increased total open position to 550
On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 16.95, which was 0.95 higher than the previous day. The implied volatity was 25.02, the open interest changed by 38 which increased total open position to 437
On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 16, which was 1.00 higher than the previous day. The implied volatity was 24.35, the open interest changed by 34 which increased total open position to 395
On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 15, which was 1.25 higher than the previous day. The implied volatity was 26.72, the open interest changed by 11 which increased total open position to 362
On 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 13.75, which was 3.85 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 9.9, which was 0.85 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 9.05, which was 2.20 higher 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 6.85, 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 6.85, 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 6.85, 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 6.85, 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 6.85, 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 6.85, 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 6.85, 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 6.85, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BHARTIARTL was trading at 1687.40. The strike last trading price was 11.5, which was 4.15 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 7.35, which was 7.35 higher 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
