BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
03 Dec 2024 04:12 PM IST
| BHARTIARTL 26DEC2024 1640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 1.61
Theta: -0.86
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 1620.55 | 26 | -12.00 | 19.12 | 9,458 | 322 | 3,247 | |||
| 2 Dec | 1643.60 | 38 | 2.50 | 18.66 | 9,373 | 87 | 2,930 | |||
| 29 Nov | 1627.15 | 35.5 | 21.70 | 19.78 | 24,779 | 1,471 | 2,903 | |||
| 28 Nov | 1560.40 | 13.8 | -1.25 | 20.95 | 5,182 | 648 | 1,435 | |||
| 27 Nov | 1577.65 | 15.05 | -2.50 | 19.12 | 1,605 | 27 | 787 | |||
| 26 Nov | 1577.25 | 17.55 | -2.25 | 20.13 | 1,515 | 462 | 759 | |||
| 25 Nov | 1578.75 | 19.8 | 3.85 | 20.01 | 1,356 | 154 | 288 | |||
| 22 Nov | 1569.30 | 15.95 | 7.75 | 19.35 | 290 | -2 | 132 | |||
| 21 Nov | 1525.15 | 8.2 | -1.80 | 20.54 | 168 | 57 | 132 | |||
| 20 Nov | 1525.50 | 10 | 0.00 | 21.19 | 48 | 10 | 74 | |||
|
|
||||||||||
| 19 Nov | 1525.50 | 10 | -1.40 | 21.19 | 48 | 9 | 74 | |||
| 18 Nov | 1537.00 | 11.4 | -4.50 | 19.29 | 55 | 3 | 51 | |||
| 14 Nov | 1550.50 | 15.9 | -2.25 | 19.05 | 42 | 26 | 47 | |||
| 13 Nov | 1550.45 | 18.15 | -6.00 | 20.41 | 19 | 14 | 19 | |||
| 12 Nov | 1555.65 | 24.15 | -2.55 | 23.24 | 4 | 3 | 4 | |||
| 11 Nov | 1560.55 | 26.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 1569.90 | 26.7 | -5.30 | 20.36 | 3 | 1 | 2 | |||
| 7 Nov | 1575.80 | 32 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 1598.80 | 32 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 5 Nov | 1578.40 | 32 | -160.80 | 20.51 | 1 | 0 | 0 | |||
| 4 Nov | 1591.25 | 192.8 | 0.00 | 1.27 | 0 | 0 | 0 | |||
| 31 Oct | 1612.60 | 192.8 | 192.80 | - | 0 | 0 | 0 | |||
| 25 Oct | 1666.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1692.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1701.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1695.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1709.55 | 0 | - | 0 | 0 | 0 | ||||
For Bharti Airtel Limited - strike price 1640 expiring on 26DEC2024
Delta for 1640 CE is 0.45
Historical price for 1640 CE is as follows
On 3 Dec BHARTIARTL was trading at 1620.55. The strike last trading price was 26, which was -12.00 lower than the previous day. The implied volatity was 19.12, the open interest changed by 322 which increased total open position to 3247
On 2 Dec BHARTIARTL was trading at 1643.60. The strike last trading price was 38, which was 2.50 higher than the previous day. The implied volatity was 18.66, the open interest changed by 87 which increased total open position to 2930
On 29 Nov BHARTIARTL was trading at 1627.15. The strike last trading price was 35.5, which was 21.70 higher than the previous day. The implied volatity was 19.78, the open interest changed by 1471 which increased total open position to 2903
On 28 Nov BHARTIARTL was trading at 1560.40. The strike last trading price was 13.8, which was -1.25 lower than the previous day. The implied volatity was 20.95, the open interest changed by 648 which increased total open position to 1435
On 27 Nov BHARTIARTL was trading at 1577.65. The strike last trading price was 15.05, which was -2.50 lower than the previous day. The implied volatity was 19.12, the open interest changed by 27 which increased total open position to 787
On 26 Nov BHARTIARTL was trading at 1577.25. The strike last trading price was 17.55, which was -2.25 lower than the previous day. The implied volatity was 20.13, the open interest changed by 462 which increased total open position to 759
On 25 Nov BHARTIARTL was trading at 1578.75. The strike last trading price was 19.8, which was 3.85 higher than the previous day. The implied volatity was 20.01, the open interest changed by 154 which increased total open position to 288
On 22 Nov BHARTIARTL was trading at 1569.30. The strike last trading price was 15.95, which was 7.75 higher than the previous day. The implied volatity was 19.35, the open interest changed by -2 which decreased total open position to 132
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 8.2, which was -1.80 lower than the previous day. The implied volatity was 20.54, the open interest changed by 57 which increased total open position to 132
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was 21.19, the open interest changed by 10 which increased total open position to 74
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 10, which was -1.40 lower than the previous day. The implied volatity was 21.19, the open interest changed by 9 which increased total open position to 74
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 11.4, which was -4.50 lower than the previous day. The implied volatity was 19.29, the open interest changed by 3 which increased total open position to 51
On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 15.9, which was -2.25 lower than the previous day. The implied volatity was 19.05, the open interest changed by 26 which increased total open position to 47
On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 18.15, which was -6.00 lower than the previous day. The implied volatity was 20.41, the open interest changed by 14 which increased total open position to 19
On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 24.15, which was -2.55 lower than the previous day. The implied volatity was 23.24, the open interest changed by 3 which increased total open position to 4
On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 26.7, 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 26.7, which was -5.30 lower than the previous day. The implied volatity was 20.36, the open interest changed by 1 which increased total open position to 2
On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 32, 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 32, 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 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 32, which was -160.80 lower than the previous day. The implied volatity was 20.51, 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 192.8, which was 0.00 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0
On 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 192.8, which was 192.80 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 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 22 Oct BHARTIARTL was trading at 1692.25. 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 17 Oct BHARTIARTL was trading at 1701.15. 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 14 Oct BHARTIARTL was trading at 1695.60. 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 30 Sept BHARTIARTL was trading at 1709.55. 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
| BHARTIARTL 26DEC2024 1640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 1.61
Theta: -0.51
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 1620.55 | 41.1 | 11.90 | 21.79 | 4,146 | -181 | 981 |
| 2 Dec | 1643.60 | 29.2 | -6.60 | 21.04 | 4,014 | 169 | 1,165 |
| 29 Nov | 1627.15 | 35.8 | -43.35 | 20.57 | 7,227 | 909 | 1,003 |
| 28 Nov | 1560.40 | 79.15 | 7.95 | 22.93 | 9 | 3 | 92 |
| 27 Nov | 1577.65 | 71.2 | 1.40 | 23.03 | 92 | 13 | 87 |
| 26 Nov | 1577.25 | 69.8 | 3.55 | 22.37 | 97 | 32 | 74 |
| 25 Nov | 1578.75 | 66.25 | -8.80 | 22.23 | 165 | 41 | 41 |
| 22 Nov | 1569.30 | 75.05 | 42.90 | 21.00 | 9 | 8 | 8 |
| 21 Nov | 1525.15 | 32.15 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1525.50 | 32.15 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1525.50 | 32.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1537.00 | 32.15 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1550.50 | 32.15 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1550.45 | 32.15 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1555.65 | 32.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1560.55 | 32.15 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1569.90 | 32.15 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1575.80 | 32.15 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1598.80 | 32.15 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1578.40 | 32.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1591.25 | 32.15 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 1612.60 | 32.15 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1666.00 | 32.15 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1692.25 | 32.15 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1701.15 | 32.15 | 32.15 | - | 0 | 0 | 0 |
| 14 Oct | 1695.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1709.55 | 0 | - | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1640 expiring on 26DEC2024
Delta for 1640 PE is -0.54
Historical price for 1640 PE is as follows
On 3 Dec BHARTIARTL was trading at 1620.55. The strike last trading price was 41.1, which was 11.90 higher than the previous day. The implied volatity was 21.79, the open interest changed by -181 which decreased total open position to 981
On 2 Dec BHARTIARTL was trading at 1643.60. The strike last trading price was 29.2, which was -6.60 lower than the previous day. The implied volatity was 21.04, the open interest changed by 169 which increased total open position to 1165
On 29 Nov BHARTIARTL was trading at 1627.15. The strike last trading price was 35.8, which was -43.35 lower than the previous day. The implied volatity was 20.57, the open interest changed by 909 which increased total open position to 1003
On 28 Nov BHARTIARTL was trading at 1560.40. The strike last trading price was 79.15, which was 7.95 higher than the previous day. The implied volatity was 22.93, the open interest changed by 3 which increased total open position to 92
On 27 Nov BHARTIARTL was trading at 1577.65. The strike last trading price was 71.2, which was 1.40 higher than the previous day. The implied volatity was 23.03, the open interest changed by 13 which increased total open position to 87
On 26 Nov BHARTIARTL was trading at 1577.25. The strike last trading price was 69.8, which was 3.55 higher than the previous day. The implied volatity was 22.37, the open interest changed by 32 which increased total open position to 74
On 25 Nov BHARTIARTL was trading at 1578.75. The strike last trading price was 66.25, which was -8.80 lower than the previous day. The implied volatity was 22.23, the open interest changed by 41 which increased total open position to 41
On 22 Nov BHARTIARTL was trading at 1569.30. The strike last trading price was 75.05, which was 42.90 higher than the previous day. The implied volatity was 21.00, the open interest changed by 8 which increased total open position to 8
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 32.15, 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 32.15, 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 32.15, 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 32.15, 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 32.15, 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 32.15, 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 32.15, 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 32.15, 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 32.15, 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 32.15, 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 32.15, 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 32.15, 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 32.15, 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 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 32.15, 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 25 Oct BHARTIARTL was trading at 1666.00. The strike last trading price was 32.15, 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 32.15, 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 32.15, which was 32.15 higher 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 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 30 Sept BHARTIARTL was trading at 1709.55. 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
