`
[--[65.84.65.76]--]
BHARTIARTL
Bharti Airtel Limited

1550.5 0.05 (0.00%)

Back to Option Chain


Historical option data for BHARTIARTL

14 Nov 2024 04:12 PM IST
BHARTIARTL 28NOV2024 1560 CE
Delta: 0.51
Vega: 1.21
Theta: -0.93
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1550.50 20.3 -2.55 16.56 7,548 189 1,307
13 Nov 1550.45 22.85 -2.10 18.83 7,725 424 1,108
12 Nov 1555.65 24.95 -3.55 19.48 4,799 250 742
11 Nov 1560.55 28.5 -7.20 19.64 3,430 175 483
8 Nov 1569.90 35.7 -5.85 17.27 2,155 108 308
7 Nov 1575.80 41.55 -16.45 19.28 620 29 201
6 Nov 1598.80 58 5.65 18.75 1,318 -17 172
5 Nov 1578.40 52.35 -8.50 19.18 1,796 95 191
4 Nov 1591.25 60.85 -24.05 23.30 489 54 98
1 Nov 1616.45 84.9 0.00 0.00 0 13 0
31 Oct 1612.60 84.9 -15.35 - 75 13 44
30 Oct 1633.35 100.25 1.50 - 32 5 31
29 Oct 1637.10 98.75 -1.70 - 30 24 24
28 Oct 1663.35 100.45 0.00 - 0 0 0
25 Oct 1666.00 100.45 0.00 - 0 0 0
24 Oct 1678.45 100.45 0.00 - 0 0 0
23 Oct 1685.80 100.45 0.00 - 0 0 0
22 Oct 1692.25 100.45 0.00 - 0 0 0
21 Oct 1692.55 100.45 0.00 - 0 0 0
18 Oct 1707.85 100.45 0.00 - 0 0 0
17 Oct 1701.15 100.45 0.00 - 0 0 0
16 Oct 1733.95 100.45 0.00 - 0 0 0
15 Oct 1717.25 100.45 0.00 - 0 0 0
14 Oct 1695.60 100.45 0.00 - 0 0 0
11 Oct 1687.40 100.45 0.00 - 0 0 0
8 Oct 1657.45 100.45 0.00 - 0 0 0
7 Oct 1662.05 100.45 0.00 - 0 0 0
4 Oct 1640.90 100.45 0.00 - 0 0 0
27 Sept 1734.60 100.45 100.45 - 0 0 0
24 Sept 1756.65 0 0.00 - 0 0 0
23 Sept 1750.45 0 0.00 - 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 1560 expiring on 28NOV2024

Delta for 1560 CE is 0.51

Historical price for 1560 CE is as follows

On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 20.3, which was -2.55 lower than the previous day. The implied volatity was 16.56, the open interest changed by 189 which increased total open position to 1307


On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 22.85, which was -2.10 lower than the previous day. The implied volatity was 18.83, the open interest changed by 424 which increased total open position to 1108


On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 24.95, which was -3.55 lower than the previous day. The implied volatity was 19.48, the open interest changed by 250 which increased total open position to 742


On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 28.5, which was -7.20 lower than the previous day. The implied volatity was 19.64, the open interest changed by 175 which increased total open position to 483


On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 35.7, which was -5.85 lower than the previous day. The implied volatity was 17.27, the open interest changed by 108 which increased total open position to 308


On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 41.55, which was -16.45 lower than the previous day. The implied volatity was 19.28, the open interest changed by 29 which increased total open position to 201


On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 58, which was 5.65 higher than the previous day. The implied volatity was 18.75, the open interest changed by -17 which decreased total open position to 172


On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 52.35, which was -8.50 lower than the previous day. The implied volatity was 19.18, the open interest changed by 95 which increased total open position to 191


On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 60.85, which was -24.05 lower than the previous day. The implied volatity was 23.30, the open interest changed by 54 which increased total open position to 98


On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 84.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0


On 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 84.9, which was -15.35 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 100.25, which was 1.50 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 98.75, which was -1.70 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 100.45, 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 100.45, 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 100.45, 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 100.45, 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 100.45, 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 100.45, 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 Oct BHARTIARTL was trading at 1707.85. The strike last trading price was 100.45, 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 100.45, 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 100.45, 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 15 Oct BHARTIARTL was trading at 1717.25. The strike last trading price was 100.45, 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 100.45, 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 100.45, 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 8 Oct BHARTIARTL was trading at 1657.45. The strike last trading price was 100.45, 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 7 Oct BHARTIARTL was trading at 1662.05. The strike last trading price was 100.45, 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 100.45, 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 100.45, which was 100.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept BHARTIARTL was trading at 1756.65. 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 23 Sept BHARTIARTL was trading at 1750.45. 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 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 1560 PE
Delta: -0.49
Vega: 1.21
Theta: -0.68
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1550.50 24.8 -4.55 20.58 2,820 110 1,289
13 Nov 1550.45 29.35 1.20 22.73 6,552 -4 1,192
12 Nov 1555.65 28.15 6.35 21.65 6,455 127 1,241
11 Nov 1560.55 21.8 2.65 17.79 2,892 148 1,126
8 Nov 1569.90 19.15 -1.60 18.90 2,820 81 985
7 Nov 1575.80 20.75 8.00 20.57 1,830 91 912
6 Nov 1598.80 12.75 -9.70 19.84 2,614 -6 835
5 Nov 1578.40 22.45 1.45 24.33 3,308 93 841
4 Nov 1591.25 21 1.05 23.49 2,998 -74 748
1 Nov 1616.45 19.95 2.25 26.48 116 2 820
31 Oct 1612.60 17.7 4.65 - 1,431 274 819
30 Oct 1633.35 13.05 0.95 - 542 102 545
29 Oct 1637.10 12.1 -5.85 - 1,384 -19 442
28 Oct 1663.35 17.95 3.05 - 566 220 462
25 Oct 1666.00 14.9 4.75 - 155 29 242
24 Oct 1678.45 10.15 -0.60 - 103 18 212
23 Oct 1685.80 10.75 0.95 - 63 18 191
22 Oct 1692.25 9.8 -1.45 - 273 8 174
21 Oct 1692.55 11.25 3.65 - 151 35 172
18 Oct 1707.85 7.6 -0.90 - 462 6 138
17 Oct 1701.15 8.5 3.30 - 2,052 -6 137
16 Oct 1733.95 5.2 -1.95 - 37 0 143
15 Oct 1717.25 7.15 -0.85 - 21 12 144
14 Oct 1695.60 8 -4.70 - 33 13 129
11 Oct 1687.40 12.7 -4.95 - 19 7 116
8 Oct 1657.45 17.65 2.00 - 9 0 102
7 Oct 1662.05 15.65 -5.35 - 11 7 102
4 Oct 1640.90 21 -45.50 - 95 94 94
27 Sept 1734.60 66.5 0.00 - 0 0 0
24 Sept 1756.65 66.5 0.00 - 0 0 0
23 Sept 1750.45 66.5 0.00 - 0 0 0
19 Sept 1664.85 66.5 0.00 - 0 0 0
18 Sept 1654.90 66.5 0.00 - 0 0 0
13 Sept 1634.45 66.5 0.00 - 0 0 0
12 Sept 1646.75 66.5 0.00 - 0 0 0
11 Sept 1577.80 66.5 0.00 - 0 0 0
10 Sept 1577.85 66.5 0.00 - 0 0 0
9 Sept 1542.65 66.5 0.00 - 0 0 0
6 Sept 1539.25 66.5 0.00 - 0 0 0
5 Sept 1547.20 66.5 0.00 - 0 0 0
4 Sept 1561.90 66.5 0.00 - 0 0 0
3 Sept 1560.60 66.5 0.00 - 0 0 0
2 Sept 1571.35 66.5 - 0 0 0


For Bharti Airtel Limited - strike price 1560 expiring on 28NOV2024

Delta for 1560 PE is -0.49

Historical price for 1560 PE is as follows

On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 24.8, which was -4.55 lower than the previous day. The implied volatity was 20.58, the open interest changed by 110 which increased total open position to 1289


On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 29.35, which was 1.20 higher than the previous day. The implied volatity was 22.73, the open interest changed by -4 which decreased total open position to 1192


On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 28.15, which was 6.35 higher than the previous day. The implied volatity was 21.65, the open interest changed by 127 which increased total open position to 1241


On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 21.8, which was 2.65 higher than the previous day. The implied volatity was 17.79, the open interest changed by 148 which increased total open position to 1126


On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 19.15, which was -1.60 lower than the previous day. The implied volatity was 18.90, the open interest changed by 81 which increased total open position to 985


On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 20.75, which was 8.00 higher than the previous day. The implied volatity was 20.57, the open interest changed by 91 which increased total open position to 912


On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 12.75, which was -9.70 lower than the previous day. The implied volatity was 19.84, the open interest changed by -6 which decreased total open position to 835


On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 22.45, which was 1.45 higher than the previous day. The implied volatity was 24.33, the open interest changed by 93 which increased total open position to 841


On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 21, which was 1.05 higher than the previous day. The implied volatity was 23.49, the open interest changed by -74 which decreased total open position to 748


On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 19.95, which was 2.25 higher than the previous day. The implied volatity was 26.48, the open interest changed by 2 which increased total open position to 820


On 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 17.7, which was 4.65 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 13.05, which was 0.95 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 12.1, which was -5.85 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 17.95, which was 3.05 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 14.9, which was 4.75 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 10.15, which was -0.60 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 10.75, which was 0.95 higher 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 9.8, which was -1.45 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 11.25, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Oct BHARTIARTL was trading at 1707.85. The strike last trading price was 7.6, which was -0.90 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 8.5, which was 3.30 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 5.2, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct BHARTIARTL was trading at 1717.25. The strike last trading price was 7.15, which was -0.85 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 8, which was -4.70 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 12.7, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct BHARTIARTL was trading at 1657.45. The strike last trading price was 17.65, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct BHARTIARTL was trading at 1662.05. The strike last trading price was 15.65, which was -5.35 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 21, which was -45.50 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 66.5, 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 Sept BHARTIARTL was trading at 1756.65. The strike last trading price was 66.5, 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 Sept BHARTIARTL was trading at 1750.45. The strike last trading price was 66.5, 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 19 Sept BHARTIARTL was trading at 1664.85. The strike last trading price was 66.5, 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 18 Sept BHARTIARTL was trading at 1654.90. The strike last trading price was 66.5, 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 13 Sept BHARTIARTL was trading at 1634.45. The strike last trading price was 66.5, 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 12 Sept BHARTIARTL was trading at 1646.75. The strike last trading price was 66.5, 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 11 Sept BHARTIARTL was trading at 1577.80. The strike last trading price was 66.5, 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 10 Sept BHARTIARTL was trading at 1577.85. The strike last trading price was 66.5, 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 9 Sept BHARTIARTL was trading at 1542.65. The strike last trading price was 66.5, 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 6 Sept BHARTIARTL was trading at 1539.25. The strike last trading price was 66.5, 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 5 Sept BHARTIARTL was trading at 1547.20. The strike last trading price was 66.5, 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 Sept BHARTIARTL was trading at 1561.90. The strike last trading price was 66.5, 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 3 Sept BHARTIARTL was trading at 1560.60. The strike last trading price was 66.5, 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 2 Sept BHARTIARTL was trading at 1571.35. The strike last trading price was 66.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to