BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
03 Dec 2024 04:12 PM IST
| BHARTIARTL 26DEC2024 1620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 1.61
Theta: -0.90
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 1620.55 | 35.6 | -14.65 | 19.08 | 5,038 | 274 | 1,490 | |||
| 2 Dec | 1643.60 | 50.25 | 3.35 | 18.81 | 3,397 | -137 | 1,218 | |||
| 29 Nov | 1627.15 | 46.9 | 27.60 | 20.19 | 16,191 | 506 | 1,353 | |||
| 28 Nov | 1560.40 | 19.3 | -1.95 | 20.98 | 4,182 | 132 | 841 | |||
| 27 Nov | 1577.65 | 21.25 | -2.80 | 19.13 | 1,561 | 144 | 710 | |||
| 26 Nov | 1577.25 | 24.05 | -2.45 | 20.13 | 1,523 | 296 | 563 | |||
| 25 Nov | 1578.75 | 26.5 | 4.35 | 19.85 | 1,675 | 165 | 266 | |||
| 22 Nov | 1569.30 | 22.15 | 10.75 | 19.49 | 273 | 2 | 103 | |||
| 21 Nov | 1525.15 | 11.4 | -1.90 | 20.29 | 127 | 24 | 98 | |||
| 20 Nov | 1525.50 | 13.3 | 0.00 | 21.06 | 114 | 57 | 74 | |||
| 19 Nov | 1525.50 | 13.3 | -2.15 | 21.06 | 114 | 57 | 74 | |||
| 18 Nov | 1537.00 | 15.45 | -4.50 | 19.05 | 17 | 5 | 17 | |||
| 14 Nov | 1550.50 | 19.95 | -7.45 | 18.29 | 10 | 9 | 11 | |||
| 13 Nov | 1550.45 | 27.4 | -37.00 | 22.52 | 1 | 0 | 1 | |||
| 12 Nov | 1555.65 | 64.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 1560.55 | 64.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 1569.90 | 64.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 1575.80 | 64.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Nov | 1598.80 | 64.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 1578.40 | 64.4 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 4 Nov | 1591.25 | 64.4 | 28.32 | 1 | 0 | 0 | ||||
For Bharti Airtel Limited - strike price 1620 expiring on 26DEC2024
Delta for 1620 CE is 0.56
Historical price for 1620 CE is as follows
On 3 Dec BHARTIARTL was trading at 1620.55. The strike last trading price was 35.6, which was -14.65 lower than the previous day. The implied volatity was 19.08, the open interest changed by 274 which increased total open position to 1490
On 2 Dec BHARTIARTL was trading at 1643.60. The strike last trading price was 50.25, which was 3.35 higher than the previous day. The implied volatity was 18.81, the open interest changed by -137 which decreased total open position to 1218
On 29 Nov BHARTIARTL was trading at 1627.15. The strike last trading price was 46.9, which was 27.60 higher than the previous day. The implied volatity was 20.19, the open interest changed by 506 which increased total open position to 1353
On 28 Nov BHARTIARTL was trading at 1560.40. The strike last trading price was 19.3, which was -1.95 lower than the previous day. The implied volatity was 20.98, the open interest changed by 132 which increased total open position to 841
On 27 Nov BHARTIARTL was trading at 1577.65. The strike last trading price was 21.25, which was -2.80 lower than the previous day. The implied volatity was 19.13, the open interest changed by 144 which increased total open position to 710
On 26 Nov BHARTIARTL was trading at 1577.25. The strike last trading price was 24.05, which was -2.45 lower than the previous day. The implied volatity was 20.13, the open interest changed by 296 which increased total open position to 563
On 25 Nov BHARTIARTL was trading at 1578.75. The strike last trading price was 26.5, which was 4.35 higher than the previous day. The implied volatity was 19.85, the open interest changed by 165 which increased total open position to 266
On 22 Nov BHARTIARTL was trading at 1569.30. The strike last trading price was 22.15, which was 10.75 higher than the previous day. The implied volatity was 19.49, the open interest changed by 2 which increased total open position to 103
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 11.4, which was -1.90 lower than the previous day. The implied volatity was 20.29, the open interest changed by 24 which increased total open position to 98
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 13.3, which was 0.00 lower than the previous day. The implied volatity was 21.06, the open interest changed by 57 which increased total open position to 74
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 13.3, which was -2.15 lower than the previous day. The implied volatity was 21.06, the open interest changed by 57 which increased total open position to 74
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 15.45, which was -4.50 lower than the previous day. The implied volatity was 19.05, the open interest changed by 5 which increased total open position to 17
On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 19.95, which was -7.45 lower than the previous day. The implied volatity was 18.29, the open interest changed by 9 which increased total open position to 11
On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 27.4, which was -37.00 lower than the previous day. The implied volatity was 22.52, the open interest changed by 0 which decreased total open position to 1
On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 64.4, 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 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 64.4, 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 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 64.4, 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 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 64.4, 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 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 64.4, 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 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 64.4, 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 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 64.4, which was lower than the previous day. The implied volatity was 28.32, the open interest changed by 0 which decreased total open position to 0
| BHARTIARTL 26DEC2024 1620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 1.61
Theta: -0.55
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 1620.55 | 30.75 | 9.10 | 21.71 | 5,893 | -23 | 1,082 |
| 2 Dec | 1643.60 | 21.65 | -5.65 | 21.41 | 4,288 | -82 | 1,100 |
| 29 Nov | 1627.15 | 27.3 | -37.55 | 20.97 | 8,324 | 998 | 1,222 |
| 28 Nov | 1560.40 | 64.85 | 8.00 | 22.79 | 372 | 96 | 222 |
| 27 Nov | 1577.65 | 56.85 | -0.55 | 22.32 | 410 | 25 | 123 |
| 26 Nov | 1577.25 | 57.4 | 3.90 | 22.75 | 213 | -4 | 98 |
| 25 Nov | 1578.75 | 53.5 | -8.30 | 22.15 | 606 | 100 | 100 |
| 22 Nov | 1569.30 | 61.8 | 1.00 | 21.19 | 1 | 0 | 0 |
| 21 Nov | 1525.15 | 60.8 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1525.50 | 60.8 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1525.50 | 60.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1537.00 | 60.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1550.50 | 60.8 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1550.45 | 60.8 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1555.65 | 60.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1560.55 | 60.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1569.90 | 60.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1575.80 | 60.8 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1598.80 | 60.8 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1578.40 | 60.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1591.25 | 60.8 | - | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1620 expiring on 26DEC2024
Delta for 1620 PE is -0.45
Historical price for 1620 PE is as follows
On 3 Dec BHARTIARTL was trading at 1620.55. The strike last trading price was 30.75, which was 9.10 higher than the previous day. The implied volatity was 21.71, the open interest changed by -23 which decreased total open position to 1082
On 2 Dec BHARTIARTL was trading at 1643.60. The strike last trading price was 21.65, which was -5.65 lower than the previous day. The implied volatity was 21.41, the open interest changed by -82 which decreased total open position to 1100
On 29 Nov BHARTIARTL was trading at 1627.15. The strike last trading price was 27.3, which was -37.55 lower than the previous day. The implied volatity was 20.97, the open interest changed by 998 which increased total open position to 1222
On 28 Nov BHARTIARTL was trading at 1560.40. The strike last trading price was 64.85, which was 8.00 higher than the previous day. The implied volatity was 22.79, the open interest changed by 96 which increased total open position to 222
On 27 Nov BHARTIARTL was trading at 1577.65. The strike last trading price was 56.85, which was -0.55 lower than the previous day. The implied volatity was 22.32, the open interest changed by 25 which increased total open position to 123
On 26 Nov BHARTIARTL was trading at 1577.25. The strike last trading price was 57.4, which was 3.90 higher than the previous day. The implied volatity was 22.75, the open interest changed by -4 which decreased total open position to 98
On 25 Nov BHARTIARTL was trading at 1578.75. The strike last trading price was 53.5, which was -8.30 lower than the previous day. The implied volatity was 22.15, the open interest changed by 100 which increased total open position to 100
On 22 Nov BHARTIARTL was trading at 1569.30. The strike last trading price was 61.8, which was 1.00 higher than the previous day. The implied volatity was 21.19, the open interest changed by 0 which decreased total open position to 0
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 60.8, 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 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 60.8, 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 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 60.8, 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 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 60.8, 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 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 60.8, 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 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 60.8, 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 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 60.8, 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 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 60.8, 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 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 60.8, 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 60.8, 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 60.8, 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 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 60.8, 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 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 60.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
