`
[--[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 1600 CE
Delta: 0.22
Vega: 0.91
Theta: -0.63
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1550.50 6.35 -2.35 16.47 6,076 57 4,309
13 Nov 1550.45 8.7 -1.30 18.81 9,472 427 4,265
12 Nov 1555.65 10 -0.95 19.21 17,391 567 3,836
11 Nov 1560.55 10.95 -4.55 18.30 7,028 504 3,242
8 Nov 1569.90 15.5 -5.00 16.46 5,833 299 2,735
7 Nov 1575.80 20.5 -10.65 18.65 8,009 615 2,430
6 Nov 1598.80 31.15 2.30 17.67 11,267 44 1,839
5 Nov 1578.40 28.85 -6.70 18.91 7,780 358 1,807
4 Nov 1591.25 35.55 -15.95 21.74 6,749 695 1,434
1 Nov 1616.45 51.5 -5.50 21.57 119 33 739
31 Oct 1612.60 57 -12.35 - 1,852 100 707
30 Oct 1633.35 69.35 -3.95 - 944 103 607
29 Oct 1637.10 73.3 -32.40 - 1,880 359 505
28 Oct 1663.35 105.7 3.55 - 181 93 146
25 Oct 1666.00 102.15 -8.25 - 59 15 53
24 Oct 1678.45 110.4 -10.60 - 29 7 38
23 Oct 1685.80 121 -1.00 - 24 22 30
22 Oct 1692.25 122 0.00 - 0 5 0
21 Oct 1692.55 122 -11.00 - 7 4 7
18 Oct 1707.85 133 2.00 - 2 1 2
17 Oct 1701.15 131 0.00 - 0 0 0
16 Oct 1733.95 131 0.00 - 0 0 0
15 Oct 1717.25 131 0.00 - 0 1 0
14 Oct 1695.60 131 50.20 - 1 0 0
11 Oct 1687.40 80.8 0.00 - 0 0 0
10 Oct 1678.10 80.8 0.00 - 0 0 0
9 Oct 1678.10 80.8 0.00 - 0 0 0
8 Oct 1657.45 80.8 0.00 - 0 0 0
7 Oct 1662.05 80.8 0.00 - 0 0 0
4 Oct 1640.90 80.8 0.00 - 0 0 0
27 Sept 1734.60 80.8 0.00 - 0 0 0
24 Sept 1756.65 80.8 0.00 - 0 0 0
23 Sept 1750.45 80.8 0.00 - 0 0 0
19 Sept 1664.85 80.8 0.00 - 0 0 0
18 Sept 1654.90 80.8 0.00 - 0 0 0
13 Sept 1634.45 80.8 0.00 - 0 0 0
12 Sept 1646.75 80.8 0.00 - 0 0 0
11 Sept 1577.80 80.8 0.00 - 0 0 0
10 Sept 1577.85 80.8 0.00 - 0 0 0
9 Sept 1542.65 80.8 0.00 - 0 0 0
6 Sept 1539.25 80.8 0.00 - 0 0 0
5 Sept 1547.20 80.8 0.00 - 0 0 0
4 Sept 1561.90 80.8 0.00 - 0 0 0
3 Sept 1560.60 80.8 0.00 - 0 0 0
2 Sept 1571.35 80.8 - 0 0 0


For Bharti Airtel Limited - strike price 1600 expiring on 28NOV2024

Delta for 1600 CE is 0.22

Historical price for 1600 CE is as follows

On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 6.35, which was -2.35 lower than the previous day. The implied volatity was 16.47, the open interest changed by 57 which increased total open position to 4309


On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 8.7, which was -1.30 lower than the previous day. The implied volatity was 18.81, the open interest changed by 427 which increased total open position to 4265


On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 10, which was -0.95 lower than the previous day. The implied volatity was 19.21, the open interest changed by 567 which increased total open position to 3836


On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 10.95, which was -4.55 lower than the previous day. The implied volatity was 18.30, the open interest changed by 504 which increased total open position to 3242


On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 15.5, which was -5.00 lower than the previous day. The implied volatity was 16.46, the open interest changed by 299 which increased total open position to 2735


On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 20.5, which was -10.65 lower than the previous day. The implied volatity was 18.65, the open interest changed by 615 which increased total open position to 2430


On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 31.15, which was 2.30 higher than the previous day. The implied volatity was 17.67, the open interest changed by 44 which increased total open position to 1839


On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 28.85, which was -6.70 lower than the previous day. The implied volatity was 18.91, the open interest changed by 358 which increased total open position to 1807


On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 35.55, which was -15.95 lower than the previous day. The implied volatity was 21.74, the open interest changed by 695 which increased total open position to 1434


On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 51.5, which was -5.50 lower than the previous day. The implied volatity was 21.57, the open interest changed by 33 which increased total open position to 739


On 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 57, which was -12.35 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 69.35, which was -3.95 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 73.3, which was -32.40 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 105.7, which was 3.55 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 102.15, which was -8.25 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 110.4, which was -10.60 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 121, which was -1.00 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 122, 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 122, which was -11.00 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 133, 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 17 Oct BHARTIARTL was trading at 1701.15. The strike last trading price was 131, 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 131, 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 131, 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 131, which was 50.20 higher 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 80.8, 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 Oct BHARTIARTL was trading at 1678.10. The strike last trading price was 80.8, 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 Oct BHARTIARTL was trading at 1678.10. The strike last trading price was 80.8, 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 80.8, 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 80.8, 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 80.8, 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 80.8, 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 80.8, 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 80.8, 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 80.8, 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 80.8, 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 80.8, 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 80.8, 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 80.8, 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 80.8, 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 80.8, 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 80.8, 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 80.8, 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 80.8, 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 80.8, 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 80.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


BHARTIARTL 28NOV2024 1600 PE
Delta: -0.72
Vega: 1.03
Theta: -0.46
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1550.50 50.5 -4.30 21.27 806 -34 2,082
13 Nov 1550.45 54.8 2.65 23.26 1,001 -41 2,117
12 Nov 1555.65 52.15 7.15 20.77 3,913 -171 2,160
11 Nov 1560.55 45 6.45 16.88 1,244 -117 2,332
8 Nov 1569.90 38.55 -0.45 18.14 1,991 45 2,452
7 Nov 1575.80 39 13.10 19.59 3,296 94 2,402
6 Nov 1598.80 25.9 -12.80 18.71 5,671 -221 2,304
5 Nov 1578.40 38.7 2.95 23.53 2,917 168 2,529
4 Nov 1591.25 35.75 2.75 22.10 5,162 16 2,356
1 Nov 1616.45 33 3.25 25.75 306 -1 2,341
31 Oct 1612.60 29.75 7.65 - 4,552 274 2,342
30 Oct 1633.35 22.1 1.10 - 2,207 103 2,071
29 Oct 1637.10 21 -5.70 - 7,060 1,367 1,968
28 Oct 1663.35 26.7 4.30 - 1,584 251 597
25 Oct 1666.00 22.4 5.65 - 885 66 346
24 Oct 1678.45 16.75 -0.50 - 581 44 278
23 Oct 1685.80 17.25 1.20 - 179 5 235
22 Oct 1692.25 16.05 -1.45 - 196 0 230
21 Oct 1692.55 17.5 6.00 - 270 -1 229
18 Oct 1707.85 11.5 -2.05 - 263 74 229
17 Oct 1701.15 13.55 5.25 - 268 57 154
16 Oct 1733.95 8.3 -1.45 - 64 6 94
15 Oct 1717.25 9.75 -4.90 - 84 28 88
14 Oct 1695.60 14.65 -0.40 - 69 31 61
11 Oct 1687.40 15.05 -6.45 - 2 0 28
10 Oct 1678.10 21.5 -0.85 - 7 5 29
9 Oct 1678.10 22.35 -2.65 - 18 11 24
8 Oct 1657.45 25 -4.85 - 4 2 11
7 Oct 1662.05 29.85 -3.60 - 3 0 12
4 Oct 1640.90 33.45 -52.65 - 13 8 8
27 Sept 1734.60 86.1 0.00 - 0 0 0
24 Sept 1756.65 86.1 0.00 - 0 0 0
23 Sept 1750.45 86.1 0.00 - 0 0 0
19 Sept 1664.85 86.1 0.00 - 0 0 0
18 Sept 1654.90 86.1 0.00 - 0 0 0
13 Sept 1634.45 86.1 0.00 - 0 0 0
12 Sept 1646.75 86.1 86.10 - 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 1600 expiring on 28NOV2024

Delta for 1600 PE is -0.72

Historical price for 1600 PE is as follows

On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 50.5, which was -4.30 lower than the previous day. The implied volatity was 21.27, the open interest changed by -34 which decreased total open position to 2082


On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 54.8, which was 2.65 higher than the previous day. The implied volatity was 23.26, the open interest changed by -41 which decreased total open position to 2117


On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 52.15, which was 7.15 higher than the previous day. The implied volatity was 20.77, the open interest changed by -171 which decreased total open position to 2160


On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 45, which was 6.45 higher than the previous day. The implied volatity was 16.88, the open interest changed by -117 which decreased total open position to 2332


On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 38.55, which was -0.45 lower than the previous day. The implied volatity was 18.14, the open interest changed by 45 which increased total open position to 2452


On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 39, which was 13.10 higher than the previous day. The implied volatity was 19.59, the open interest changed by 94 which increased total open position to 2402


On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 25.9, which was -12.80 lower than the previous day. The implied volatity was 18.71, the open interest changed by -221 which decreased total open position to 2304


On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 38.7, which was 2.95 higher than the previous day. The implied volatity was 23.53, the open interest changed by 168 which increased total open position to 2529


On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 35.75, which was 2.75 higher than the previous day. The implied volatity was 22.10, the open interest changed by 16 which increased total open position to 2356


On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 33, which was 3.25 higher than the previous day. The implied volatity was 25.75, the open interest changed by -1 which decreased total open position to 2341


On 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 29.75, which was 7.65 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 22.1, which was 1.10 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 21, 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 26.7, which was 4.30 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 22.4, which was 5.65 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 16.75, which was -0.50 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 17.25, which was 1.20 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 16.05, 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 17.5, which was 6.00 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 11.5, which was -2.05 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 13.55, which was 5.25 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 8.3, 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 15 Oct BHARTIARTL was trading at 1717.25. The strike last trading price was 9.75, which was -4.90 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 14.65, which was -0.40 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 15.05, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct BHARTIARTL was trading at 1678.10. The strike last trading price was 21.5, 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 9 Oct BHARTIARTL was trading at 1678.10. The strike last trading price was 22.35, which was -2.65 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 25, which was -4.85 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 29.85, which was -3.60 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 33.45, which was -52.65 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 86.1, 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 86.1, 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 86.1, 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 86.1, 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 86.1, 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 86.1, 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 86.1, which was 86.10 higher 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