BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
21 Nov 2024 04:12 PM IST
| BHARTIARTL 28NOV2024 1580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 0.47
Theta: -0.81
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1525.15 | 3.3 | -1.20 | 22.42 | 6,445 | 213 | 2,228 | |||
| 20 Nov | 1525.50 | 4.5 | 0.00 | 21.60 | 9,626 | -77 | 2,013 | |||
| 19 Nov | 1525.50 | 4.5 | -1.55 | 21.60 | 9,626 | -79 | 2,013 | |||
| 18 Nov | 1537.00 | 6.05 | -5.70 | 17.55 | 6,894 | 12 | 2,090 | |||
| 14 Nov | 1550.50 | 11.75 | -2.85 | 16.39 | 7,230 | 187 | 2,085 | |||
| 13 Nov | 1550.45 | 14.6 | -1.55 | 18.86 | 9,419 | 349 | 1,911 | |||
| 12 Nov | 1555.65 | 16.15 | -2.10 | 19.23 | 10,709 | 291 | 1,586 | |||
| 11 Nov | 1560.55 | 18.25 | -5.95 | 18.82 | 5,291 | 240 | 1,296 | |||
| 8 Nov | 1569.90 | 24.2 | -5.70 | 16.86 | 4,364 | 155 | 1,082 | |||
| 7 Nov | 1575.80 | 29.9 | -13.55 | 18.94 | 3,399 | 382 | 934 | |||
| 6 Nov | 1598.80 | 43.45 | 3.80 | 18.10 | 5,520 | -35 | 568 | |||
| 5 Nov | 1578.40 | 39.65 | -7.00 | 19.08 | 5,373 | 362 | 635 | |||
| 4 Nov | 1591.25 | 46.65 | -17.35 | 22.04 | 2,781 | 173 | 274 | |||
| 1 Nov | 1616.45 | 64 | -6.75 | 21.47 | 10 | 6 | 101 | |||
| 31 Oct | 1612.60 | 70.75 | -13.10 | - | 211 | 19 | 95 | |||
| 30 Oct | 1633.35 | 83.85 | -1.15 | - | 70 | 22 | 78 | |||
| 29 Oct | 1637.10 | 85 | -35.95 | - | 126 | 48 | 56 | |||
| 28 Oct | 1663.35 | 120.95 | -101.95 | - | 8 | 7 | 7 | |||
| 25 Oct | 1666.00 | 222.9 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1678.45 | 222.9 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1685.80 | 222.9 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1692.25 | 222.9 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1692.55 | 222.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1707.85 | 222.9 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Oct | 1701.15 | 222.9 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1733.95 | 222.9 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1717.25 | 222.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1695.60 | 222.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1687.40 | 222.9 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1657.45 | 222.9 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1662.05 | 222.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1640.90 | 222.9 | 222.90 | - | 0 | 0 | 0 | |||
| 27 Sept | 1734.60 | 0 | - | 0 | 0 | 0 | ||||
For Bharti Airtel Limited - strike price 1580 expiring on 28NOV2024
Delta for 1580 CE is 0.14
Historical price for 1580 CE is as follows
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 3.3, which was -1.20 lower than the previous day. The implied volatity was 22.42, the open interest changed by 213 which increased total open position to 2228
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 4.5, which was 0.00 lower than the previous day. The implied volatity was 21.60, the open interest changed by -77 which decreased total open position to 2013
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 4.5, which was -1.55 lower than the previous day. The implied volatity was 21.60, the open interest changed by -79 which decreased total open position to 2013
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 6.05, which was -5.70 lower than the previous day. The implied volatity was 17.55, the open interest changed by 12 which increased total open position to 2090
On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 11.75, which was -2.85 lower than the previous day. The implied volatity was 16.39, the open interest changed by 187 which increased total open position to 2085
On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 14.6, which was -1.55 lower than the previous day. The implied volatity was 18.86, the open interest changed by 349 which increased total open position to 1911
On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 16.15, which was -2.10 lower than the previous day. The implied volatity was 19.23, the open interest changed by 291 which increased total open position to 1586
On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 18.25, which was -5.95 lower than the previous day. The implied volatity was 18.82, the open interest changed by 240 which increased total open position to 1296
On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 24.2, which was -5.70 lower than the previous day. The implied volatity was 16.86, the open interest changed by 155 which increased total open position to 1082
On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 29.9, which was -13.55 lower than the previous day. The implied volatity was 18.94, the open interest changed by 382 which increased total open position to 934
On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 43.45, which was 3.80 higher than the previous day. The implied volatity was 18.10, the open interest changed by -35 which decreased total open position to 568
On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 39.65, which was -7.00 lower than the previous day. The implied volatity was 19.08, the open interest changed by 362 which increased total open position to 635
On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 46.65, which was -17.35 lower than the previous day. The implied volatity was 22.04, the open interest changed by 173 which increased total open position to 274
On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 64, which was -6.75 lower than the previous day. The implied volatity was 21.47, the open interest changed by 6 which increased total open position to 101
On 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 70.75, which was -13.10 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 83.85, which was -1.15 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 85, which was -35.95 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 120.95, which was -101.95 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 222.9, 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 24 Oct BHARTIARTL was trading at 1678.45. The strike last trading price was 222.9, 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 23 Oct BHARTIARTL was trading at 1685.80. The strike last trading price was 222.9, 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 22 Oct BHARTIARTL was trading at 1692.25. The strike last trading price was 222.9, 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 21 Oct BHARTIARTL was trading at 1692.55. The strike last trading price was 222.9, 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 Oct BHARTIARTL was trading at 1707.85. The strike last trading price was 222.9, 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 17 Oct BHARTIARTL was trading at 1701.15. The strike last trading price was 222.9, 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 16 Oct BHARTIARTL was trading at 1733.95. The strike last trading price was 222.9, 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 15 Oct BHARTIARTL was trading at 1717.25. The strike last trading price was 222.9, 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 14 Oct BHARTIARTL was trading at 1695.60. The strike last trading price was 222.9, 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 Oct BHARTIARTL was trading at 1687.40. The strike last trading price was 222.9, 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 8 Oct BHARTIARTL was trading at 1657.45. The strike last trading price was 222.9, 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 7 Oct BHARTIARTL was trading at 1662.05. The strike last trading price was 222.9, 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 Oct BHARTIARTL was trading at 1640.90. The strike last trading price was 222.9, which was 222.90 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 1580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0.63
Theta: -1.05
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1525.15 | 61.15 | 4.45 | 31.19 | 297 | -55 | 565 |
| 20 Nov | 1525.50 | 56.7 | 0.00 | 22.24 | 966 | -142 | 620 |
| 19 Nov | 1525.50 | 56.7 | 11.55 | 22.24 | 966 | -142 | 620 |
| 18 Nov | 1537.00 | 45.15 | 9.05 | 24.21 | 652 | -77 | 768 |
| 14 Nov | 1550.50 | 36.1 | -4.85 | 20.56 | 1,131 | -181 | 877 |
| 13 Nov | 1550.45 | 40.95 | 1.80 | 22.89 | 2,218 | -10 | 1,066 |
| 12 Nov | 1555.65 | 39.15 | 7.10 | 21.20 | 5,269 | 97 | 1,080 |
| 11 Nov | 1560.55 | 32.05 | 4.30 | 17.32 | 2,079 | 9 | 994 |
| 8 Nov | 1569.90 | 27.75 | -0.95 | 18.55 | 2,438 | 16 | 988 |
| 7 Nov | 1575.80 | 28.7 | 10.40 | 19.98 | 2,844 | 42 | 967 |
| 6 Nov | 1598.80 | 18.3 | -11.05 | 19.20 | 3,932 | 38 | 929 |
| 5 Nov | 1578.40 | 29.35 | 1.70 | 23.66 | 4,042 | 139 | 886 |
| 4 Nov | 1591.25 | 27.65 | 2.00 | 22.83 | 3,536 | 264 | 754 |
| 1 Nov | 1616.45 | 25.65 | 2.65 | 25.98 | 74 | 8 | 480 |
| 31 Oct | 1612.60 | 23 | 6.15 | - | 1,227 | 223 | 464 |
| 30 Oct | 1633.35 | 16.85 | 0.85 | - | 436 | 21 | 240 |
| 29 Oct | 1637.10 | 16 | -5.70 | - | 918 | 127 | 217 |
| 28 Oct | 1663.35 | 21.7 | 3.00 | - | 163 | 80 | 88 |
| 25 Oct | 1666.00 | 18.7 | 6.65 | - | 10 | 7 | 8 |
| 24 Oct | 1678.45 | 12.05 | 0.05 | - | 1 | 0 | 0 |
| 23 Oct | 1685.80 | 12 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1692.25 | 12 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1692.55 | 12 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1707.85 | 12 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1701.15 | 12 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1733.95 | 12 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1717.25 | 12 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1695.60 | 12 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1687.40 | 12 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1657.45 | 12 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1662.05 | 12 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1640.90 | 12 | 12.00 | - | 0 | 0 | 0 |
| 27 Sept | 1734.60 | 0 | - | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1580 expiring on 28NOV2024
Delta for 1580 PE is -0.78
Historical price for 1580 PE is as follows
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 61.15, which was 4.45 higher than the previous day. The implied volatity was 31.19, the open interest changed by -55 which decreased total open position to 565
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 56.7, which was 0.00 lower than the previous day. The implied volatity was 22.24, the open interest changed by -142 which decreased total open position to 620
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 56.7, which was 11.55 higher than the previous day. The implied volatity was 22.24, the open interest changed by -142 which decreased total open position to 620
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 45.15, which was 9.05 higher than the previous day. The implied volatity was 24.21, the open interest changed by -77 which decreased total open position to 768
On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 36.1, which was -4.85 lower than the previous day. The implied volatity was 20.56, the open interest changed by -181 which decreased total open position to 877
On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 40.95, which was 1.80 higher than the previous day. The implied volatity was 22.89, the open interest changed by -10 which decreased total open position to 1066
On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 39.15, which was 7.10 higher than the previous day. The implied volatity was 21.20, the open interest changed by 97 which increased total open position to 1080
On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 32.05, which was 4.30 higher than the previous day. The implied volatity was 17.32, the open interest changed by 9 which increased total open position to 994
On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 27.75, which was -0.95 lower than the previous day. The implied volatity was 18.55, the open interest changed by 16 which increased total open position to 988
On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 28.7, which was 10.40 higher than the previous day. The implied volatity was 19.98, the open interest changed by 42 which increased total open position to 967
On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 18.3, which was -11.05 lower than the previous day. The implied volatity was 19.20, the open interest changed by 38 which increased total open position to 929
On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 29.35, which was 1.70 higher than the previous day. The implied volatity was 23.66, the open interest changed by 139 which increased total open position to 886
On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 27.65, which was 2.00 higher than the previous day. The implied volatity was 22.83, the open interest changed by 264 which increased total open position to 754
On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 25.65, which was 2.65 higher than the previous day. The implied volatity was 25.98, the open interest changed by 8 which increased total open position to 480
On 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 23, which was 6.15 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 16.85, 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 16, which was -5.70 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 21.7, which was 3.00 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 18.7, which was 6.65 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 12.05, which was 0.05 higher 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, 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 12, which was 12.00 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
