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

1525.15 -0.35 (-0.02%)

Back to Option Chain


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