BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
03 Dec 2024 04:12 PM IST
| BHARTIARTL 26DEC2024 1580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 1.30
Theta: -0.86
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 1620.55 | 61 | -19.40 | 19.16 | 368 | -25 | 424 | |||
| 2 Dec | 1643.60 | 80.4 | 5.40 | 19.50 | 346 | -71 | 455 | |||
| 29 Nov | 1627.15 | 75 | 39.05 | 21.36 | 4,696 | -433 | 530 | |||
| 28 Nov | 1560.40 | 35.95 | -2.85 | 21.62 | 6,015 | 115 | 948 | |||
| 27 Nov | 1577.65 | 38.8 | -3.65 | 19.14 | 2,027 | 139 | 813 | |||
| 26 Nov | 1577.25 | 42.45 | -4.50 | 20.44 | 2,534 | 464 | 680 | |||
| 25 Nov | 1578.75 | 46.95 | 7.90 | 20.73 | 1,732 | 69 | 207 | |||
| 22 Nov | 1569.30 | 39.05 | 18.00 | 19.66 | 323 | -82 | 56 | |||
|
|
||||||||||
| 21 Nov | 1525.15 | 21.05 | -2.05 | 19.95 | 218 | 103 | 134 | |||
| 20 Nov | 1525.50 | 23.1 | 0.00 | 20.57 | 42 | 7 | 32 | |||
| 19 Nov | 1525.50 | 23.1 | -3.20 | 20.57 | 42 | 8 | 32 | |||
| 18 Nov | 1537.00 | 26.3 | -10.70 | 18.02 | 31 | 13 | 20 | |||
| 14 Nov | 1550.50 | 37 | -2.35 | 19.28 | 4 | 2 | 6 | |||
| 13 Nov | 1550.45 | 39.35 | -11.65 | 20.62 | 5 | 2 | 3 | |||
| 12 Nov | 1555.65 | 51 | -42.30 | 25.59 | 2 | 1 | 1 | |||
| 11 Nov | 1560.55 | 93.3 | 0.00 | 0.22 | 0 | 0 | 0 | |||
| 8 Nov | 1569.90 | 93.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1575.80 | 93.3 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1598.80 | 93.3 | - | 0 | 0 | 0 | ||||
For Bharti Airtel Limited - strike price 1580 expiring on 26DEC2024
Delta for 1580 CE is 0.75
Historical price for 1580 CE is as follows
On 3 Dec BHARTIARTL was trading at 1620.55. The strike last trading price was 61, which was -19.40 lower than the previous day. The implied volatity was 19.16, the open interest changed by -25 which decreased total open position to 424
On 2 Dec BHARTIARTL was trading at 1643.60. The strike last trading price was 80.4, which was 5.40 higher than the previous day. The implied volatity was 19.50, the open interest changed by -71 which decreased total open position to 455
On 29 Nov BHARTIARTL was trading at 1627.15. The strike last trading price was 75, which was 39.05 higher than the previous day. The implied volatity was 21.36, the open interest changed by -433 which decreased total open position to 530
On 28 Nov BHARTIARTL was trading at 1560.40. The strike last trading price was 35.95, which was -2.85 lower than the previous day. The implied volatity was 21.62, the open interest changed by 115 which increased total open position to 948
On 27 Nov BHARTIARTL was trading at 1577.65. The strike last trading price was 38.8, which was -3.65 lower than the previous day. The implied volatity was 19.14, the open interest changed by 139 which increased total open position to 813
On 26 Nov BHARTIARTL was trading at 1577.25. The strike last trading price was 42.45, which was -4.50 lower than the previous day. The implied volatity was 20.44, the open interest changed by 464 which increased total open position to 680
On 25 Nov BHARTIARTL was trading at 1578.75. The strike last trading price was 46.95, which was 7.90 higher than the previous day. The implied volatity was 20.73, the open interest changed by 69 which increased total open position to 207
On 22 Nov BHARTIARTL was trading at 1569.30. The strike last trading price was 39.05, which was 18.00 higher than the previous day. The implied volatity was 19.66, the open interest changed by -82 which decreased total open position to 56
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 21.05, which was -2.05 lower than the previous day. The implied volatity was 19.95, the open interest changed by 103 which increased total open position to 134
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 23.1, which was 0.00 lower than the previous day. The implied volatity was 20.57, the open interest changed by 7 which increased total open position to 32
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 23.1, which was -3.20 lower than the previous day. The implied volatity was 20.57, the open interest changed by 8 which increased total open position to 32
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 26.3, which was -10.70 lower than the previous day. The implied volatity was 18.02, the open interest changed by 13 which increased total open position to 20
On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 37, which was -2.35 lower than the previous day. The implied volatity was 19.28, the open interest changed by 2 which increased total open position to 6
On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 39.35, which was -11.65 lower than the previous day. The implied volatity was 20.62, the open interest changed by 2 which increased total open position to 3
On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 51, which was -42.30 lower than the previous day. The implied volatity was 25.59, the open interest changed by 1 which increased total open position to 1
On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 93.3, which was 0.00 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0
On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 93.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 93.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 93.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BHARTIARTL 26DEC2024 1580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 1.38
Theta: -0.54
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 1620.55 | 16.45 | 4.65 | 22.35 | 2,647 | -606 | 768 |
| 2 Dec | 1643.60 | 11.8 | -3.90 | 22.74 | 2,210 | 241 | 1,376 |
| 29 Nov | 1627.15 | 15.7 | -26.05 | 22.31 | 7,564 | 654 | 1,157 |
| 28 Nov | 1560.40 | 41.75 | 6.70 | 23.26 | 3,305 | 57 | 503 |
| 27 Nov | 1577.65 | 35.05 | -3.25 | 22.41 | 1,507 | 47 | 445 |
| 26 Nov | 1577.25 | 38.3 | 5.30 | 24.21 | 1,032 | 90 | 396 |
| 25 Nov | 1578.75 | 33 | -8.10 | 22.32 | 986 | 304 | 309 |
| 22 Nov | 1569.30 | 41.1 | -26.30 | 22.34 | 26 | 15 | 20 |
| 21 Nov | 1525.15 | 67.4 | 17.35 | 23.04 | 5 | 0 | 1 |
| 20 Nov | 1525.50 | 50.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1525.50 | 50.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1537.00 | 50.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1550.50 | 50.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1550.45 | 50.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1555.65 | 50.05 | 0.00 | 0.00 | 0 | 1 | 0 |
| 11 Nov | 1560.55 | 50.05 | 6.90 | 22.06 | 1 | 0 | 0 |
| 8 Nov | 1569.90 | 43.15 | 0.00 | 0.60 | 0 | 0 | 0 |
| 7 Nov | 1575.80 | 43.15 | 0.00 | 0.80 | 0 | 0 | 0 |
| 6 Nov | 1598.80 | 43.15 | 1.89 | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1580 expiring on 26DEC2024
Delta for 1580 PE is -0.28
Historical price for 1580 PE is as follows
On 3 Dec BHARTIARTL was trading at 1620.55. The strike last trading price was 16.45, which was 4.65 higher than the previous day. The implied volatity was 22.35, the open interest changed by -606 which decreased total open position to 768
On 2 Dec BHARTIARTL was trading at 1643.60. The strike last trading price was 11.8, which was -3.90 lower than the previous day. The implied volatity was 22.74, the open interest changed by 241 which increased total open position to 1376
On 29 Nov BHARTIARTL was trading at 1627.15. The strike last trading price was 15.7, which was -26.05 lower than the previous day. The implied volatity was 22.31, the open interest changed by 654 which increased total open position to 1157
On 28 Nov BHARTIARTL was trading at 1560.40. The strike last trading price was 41.75, which was 6.70 higher than the previous day. The implied volatity was 23.26, the open interest changed by 57 which increased total open position to 503
On 27 Nov BHARTIARTL was trading at 1577.65. The strike last trading price was 35.05, which was -3.25 lower than the previous day. The implied volatity was 22.41, the open interest changed by 47 which increased total open position to 445
On 26 Nov BHARTIARTL was trading at 1577.25. The strike last trading price was 38.3, which was 5.30 higher than the previous day. The implied volatity was 24.21, the open interest changed by 90 which increased total open position to 396
On 25 Nov BHARTIARTL was trading at 1578.75. The strike last trading price was 33, which was -8.10 lower than the previous day. The implied volatity was 22.32, the open interest changed by 304 which increased total open position to 309
On 22 Nov BHARTIARTL was trading at 1569.30. The strike last trading price was 41.1, which was -26.30 lower than the previous day. The implied volatity was 22.34, the open interest changed by 15 which increased total open position to 20
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 67.4, which was 17.35 higher than the previous day. The implied volatity was 23.04, the open interest changed by 0 which decreased total open position to 1
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 50.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 50.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 50.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 50.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 50.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 50.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 50.05, which was 6.90 higher than the previous day. The implied volatity was 22.06, the open interest changed by 0 which decreased total open position to 0
On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 43.15, which was 0.00 lower than the previous day. The implied volatity was 0.60, the open interest changed by 0 which decreased total open position to 0
On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 43.15, which was 0.00 lower than the previous day. The implied volatity was 0.80, the open interest changed by 0 which decreased total open position to 0
On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 43.15, which was lower than the previous day. The implied volatity was 1.89, the open interest changed by 0 which decreased total open position to 0
