`
[--[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 1620 CE
Delta: 0.14
Vega: 0.66
Theta: -0.46
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1550.50 3.5 -1.75 17.10 4,595 571 5,555
13 Nov 1550.45 5.25 -0.70 19.30 5,336 10 4,996
12 Nov 1555.65 5.95 -0.70 19.34 7,836 207 4,994
11 Nov 1560.55 6.65 -3.00 18.55 3,309 11 4,786
8 Nov 1569.90 9.65 -3.80 16.78 3,289 199 4,776
7 Nov 1575.80 13.45 -7.95 18.49 5,740 630 4,579
6 Nov 1598.80 21.4 1.05 17.46 8,530 919 3,952
5 Nov 1578.40 20.35 -5.95 18.88 7,518 1,177 3,036
4 Nov 1591.25 26.3 -14.50 21.51 7,997 1,307 1,872
1 Nov 1616.45 40.8 -4.65 21.74 279 36 563
31 Oct 1612.60 45.45 -10.50 - 3,569 232 532
30 Oct 1633.35 55.95 -3.90 - 1,321 47 298
29 Oct 1637.10 59.85 -29.00 - 1,932 243 253
28 Oct 1663.35 88.85 8.75 - 44 10 10
25 Oct 1666.00 80.1 0.00 - 0 0 0
24 Oct 1678.45 80.1 0.00 - 0 0 0
23 Oct 1685.80 80.1 0.00 - 0 0 0
22 Oct 1692.25 80.1 0.00 - 0 0 0
21 Oct 1692.55 80.1 0.00 - 0 0 0
18 Oct 1707.85 80.1 0.00 - 0 0 0
17 Oct 1701.15 80.1 0.00 - 0 0 0
16 Oct 1733.95 80.1 0.00 - 0 0 0
15 Oct 1717.25 80.1 0.00 - 0 0 0
14 Oct 1695.60 80.1 0.00 - 0 0 0
11 Oct 1687.40 80.1 0.00 - 0 0 0
10 Oct 1678.10 80.1 0.00 - 0 0 0
9 Oct 1678.10 80.1 0.00 - 0 0 0
8 Oct 1657.45 80.1 -35.80 - 1 0 1
7 Oct 1662.05 115.9 0.00 - 0 1 0
4 Oct 1640.90 115.9 -74.10 - 1 0 0
27 Sept 1734.60 190 - 0 0 0


For Bharti Airtel Limited - strike price 1620 expiring on 28NOV2024

Delta for 1620 CE is 0.14

Historical price for 1620 CE is as follows

On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 3.5, which was -1.75 lower than the previous day. The implied volatity was 17.10, the open interest changed by 571 which increased total open position to 5555


On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 5.25, which was -0.70 lower than the previous day. The implied volatity was 19.30, the open interest changed by 10 which increased total open position to 4996


On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 5.95, which was -0.70 lower than the previous day. The implied volatity was 19.34, the open interest changed by 207 which increased total open position to 4994


On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 6.65, which was -3.00 lower than the previous day. The implied volatity was 18.55, the open interest changed by 11 which increased total open position to 4786


On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 9.65, which was -3.80 lower than the previous day. The implied volatity was 16.78, the open interest changed by 199 which increased total open position to 4776


On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 13.45, which was -7.95 lower than the previous day. The implied volatity was 18.49, the open interest changed by 630 which increased total open position to 4579


On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 21.4, which was 1.05 higher than the previous day. The implied volatity was 17.46, the open interest changed by 919 which increased total open position to 3952


On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 20.35, which was -5.95 lower than the previous day. The implied volatity was 18.88, the open interest changed by 1177 which increased total open position to 3036


On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 26.3, which was -14.50 lower than the previous day. The implied volatity was 21.51, the open interest changed by 1307 which increased total open position to 1872


On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 40.8, which was -4.65 lower than the previous day. The implied volatity was 21.74, the open interest changed by 36 which increased total open position to 563


On 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 45.45, which was -10.50 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 55.95, which was -3.90 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 59.85, which was -29.00 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 88.85, which was 8.75 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 80.1, 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 Oct BHARTIARTL was trading at 1678.45. The strike last trading price was 80.1, 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 Oct BHARTIARTL was trading at 1685.80. The strike last trading price was 80.1, 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 22 Oct BHARTIARTL was trading at 1692.25. The strike last trading price was 80.1, 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 21 Oct BHARTIARTL was trading at 1692.55. The strike last trading price was 80.1, 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 Oct BHARTIARTL was trading at 1707.85. The strike last trading price was 80.1, 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 17 Oct BHARTIARTL was trading at 1701.15. The strike last trading price was 80.1, 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 16 Oct BHARTIARTL was trading at 1733.95. The strike last trading price was 80.1, 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 15 Oct BHARTIARTL was trading at 1717.25. The strike last trading price was 80.1, 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 14 Oct BHARTIARTL was trading at 1695.60. The strike last trading price was 80.1, 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 11 Oct BHARTIARTL was trading at 1687.40. The strike last trading price was 80.1, 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 10 Oct BHARTIARTL was trading at 1678.10. The strike last trading price was 80.1, 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 9 Oct BHARTIARTL was trading at 1678.10. The strike last trading price was 80.1, 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 8 Oct BHARTIARTL was trading at 1657.45. The strike last trading price was 80.1, which was -35.80 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 115.9, 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 115.9, which was -74.10 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 190, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


BHARTIARTL 28NOV2024 1620 PE
Delta: -0.77
Vega: 0.93
Theta: -0.50
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1550.50 69.65 -2.85 25.39 127 -3 324
13 Nov 1550.45 72.5 4.50 25.93 231 -57 328
12 Nov 1555.65 68 8.25 21.25 624 11 391
11 Nov 1560.55 59.75 6.45 15.70 143 -5 393
8 Nov 1569.90 53.3 0.00 19.06 224 -56 399
7 Nov 1575.80 53.3 17.00 20.60 790 -37 466
6 Nov 1598.80 36.3 -14.05 18.68 1,601 55 512
5 Nov 1578.40 50.35 3.70 23.82 822 -96 456
4 Nov 1591.25 46.65 5.55 22.05 2,194 -69 554
1 Nov 1616.45 41.1 3.10 25.18 187 24 625
31 Oct 1612.60 38 9.15 - 3,501 96 601
30 Oct 1633.35 28.85 1.45 - 1,666 30 501
29 Oct 1637.10 27.4 -4.60 - 2,780 397 470
28 Oct 1663.35 32 3.60 - 222 60 75
25 Oct 1666.00 28.4 7.90 - 32 14 15
24 Oct 1678.45 20.5 1.85 - 1 0 0
23 Oct 1685.80 18.65 0.00 - 0 0 0
22 Oct 1692.25 18.65 0.00 - 0 0 0
21 Oct 1692.55 18.65 0.00 - 0 0 0
18 Oct 1707.85 18.65 0.00 - 0 0 0
17 Oct 1701.15 18.65 0.00 - 0 0 0
16 Oct 1733.95 18.65 0.00 - 0 0 0
15 Oct 1717.25 18.65 0.00 - 0 0 0
14 Oct 1695.60 18.65 0.00 - 0 0 0
11 Oct 1687.40 18.65 0.00 - 0 0 0
10 Oct 1678.10 18.65 0.00 - 0 0 0
9 Oct 1678.10 18.65 0.00 - 0 0 0
8 Oct 1657.45 18.65 0.00 - 0 0 0
7 Oct 1662.05 18.65 0.00 - 0 0 0
4 Oct 1640.90 18.65 0.00 - 0 0 0
27 Sept 1734.60 18.65 - 0 0 0


For Bharti Airtel Limited - strike price 1620 expiring on 28NOV2024

Delta for 1620 PE is -0.77

Historical price for 1620 PE is as follows

On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 69.65, which was -2.85 lower than the previous day. The implied volatity was 25.39, the open interest changed by -3 which decreased total open position to 324


On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 72.5, which was 4.50 higher than the previous day. The implied volatity was 25.93, the open interest changed by -57 which decreased total open position to 328


On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 68, which was 8.25 higher than the previous day. The implied volatity was 21.25, the open interest changed by 11 which increased total open position to 391


On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 59.75, which was 6.45 higher than the previous day. The implied volatity was 15.70, the open interest changed by -5 which decreased total open position to 393


On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 53.3, which was 0.00 lower than the previous day. The implied volatity was 19.06, the open interest changed by -56 which decreased total open position to 399


On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 53.3, which was 17.00 higher than the previous day. The implied volatity was 20.60, the open interest changed by -37 which decreased total open position to 466


On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 36.3, which was -14.05 lower than the previous day. The implied volatity was 18.68, the open interest changed by 55 which increased total open position to 512


On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 50.35, which was 3.70 higher than the previous day. The implied volatity was 23.82, the open interest changed by -96 which decreased total open position to 456


On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 46.65, which was 5.55 higher than the previous day. The implied volatity was 22.05, the open interest changed by -69 which decreased total open position to 554


On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 41.1, which was 3.10 higher than the previous day. The implied volatity was 25.18, the open interest changed by 24 which increased total open position to 625


On 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 38, which was 9.15 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 28.85, which was 1.45 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 27.4, which was -4.60 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 32, which was 3.60 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 28.4, which was 7.90 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 20.5, which was 1.85 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 18.65, 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 18.65, 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 18.65, 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 18.65, 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 18.65, 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 18.65, 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 18.65, 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 18.65, 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 18.65, 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 18.65, 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 18.65, 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 18.65, 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 18.65, 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 18.65, 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 18.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to