BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
21 Nov 2024 04:12 PM IST
| BHARTIARTL 28NOV2024 1620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.20
Theta: -0.39
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1525.15 | 1 | -0.15 | 25.14 | 2,158 | -142 | 5,060 | |||
| 20 Nov | 1525.50 | 1.15 | 0.00 | 22.56 | 2,874 | -96 | 5,203 | |||
| 19 Nov | 1525.50 | 1.15 | -0.40 | 22.56 | 2,874 | -95 | 5,203 | |||
| 18 Nov | 1537.00 | 1.55 | -1.95 | 19.06 | 2,935 | -255 | 5,298 | |||
| 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 0.05
Historical price for 1620 CE is as follows
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 25.14, the open interest changed by -142 which decreased total open position to 5060
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was 22.56, the open interest changed by -96 which decreased total open position to 5203
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 1.15, which was -0.40 lower than the previous day. The implied volatity was 22.56, the open interest changed by -95 which decreased total open position to 5203
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 1.55, which was -1.95 lower than the previous day. The implied volatity was 19.06, the open interest changed by -255 which decreased total open position to 5298
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: -0.86
Vega: 0.47
Theta: -0.91
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1525.15 | 98.6 | 5.50 | 38.65 | 43 | -12 | 281 |
| 20 Nov | 1525.50 | 93.1 | 0.00 | 23.46 | 105 | -23 | 295 |
| 19 Nov | 1525.50 | 93.1 | 10.95 | 23.46 | 105 | -21 | 295 |
| 18 Nov | 1537.00 | 82.15 | 12.50 | 32.05 | 61 | -3 | 320 |
| 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 -0.86
Historical price for 1620 PE is as follows
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 98.6, which was 5.50 higher than the previous day. The implied volatity was 38.65, the open interest changed by -12 which decreased total open position to 281
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 93.1, which was 0.00 lower than the previous day. The implied volatity was 23.46, the open interest changed by -23 which decreased total open position to 295
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 93.1, which was 10.95 higher than the previous day. The implied volatity was 23.46, the open interest changed by -21 which decreased total open position to 295
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 82.15, which was 12.50 higher than the previous day. The implied volatity was 32.05, the open interest changed by -3 which decreased total open position to 320
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
