BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
26 Dec 2024 04:12 PM IST
| BHARTIARTL 26DEC2024 1660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 1599.50 | 0.05 | -0.15 | - | 770 | -550 | 1,575 | |||
| 24 Dec | 1583.90 | 0.2 | -0.50 | 29.60 | 2,377 | -874 | 2,126 | |||
| 23 Dec | 1586.90 | 0.7 | -1.30 | 28.78 | 6,895 | -685 | 3,010 | |||
| 20 Dec | 1578.10 | 2 | -2.20 | 24.64 | 15,224 | -121 | 3,691 | |||
| 19 Dec | 1600.30 | 4.2 | -1.35 | 24.49 | 7,559 | -213 | 3,817 | |||
| 18 Dec | 1601.90 | 5.55 | -3.70 | 24.41 | 10,067 | -453 | 4,020 | |||
| 17 Dec | 1615.30 | 9.25 | -16.90 | 23.55 | 17,355 | 2,591 | 4,525 | |||
| 16 Dec | 1662.55 | 26.15 | -12.90 | 20.24 | 7,277 | 26 | 1,952 | |||
| 13 Dec | 1681.75 | 39.05 | 30.15 | 18.26 | 38,209 | -1,224 | 1,934 | |||
| 12 Dec | 1610.55 | 8.9 | 3.15 | 19.50 | 14,517 | -711 | 3,171 | |||
| 11 Dec | 1586.00 | 5.75 | 0.50 | 20.46 | 3,318 | -201 | 3,893 | |||
| 10 Dec | 1578.65 | 5.25 | -4.50 | 20.48 | 6,215 | 1,085 | 4,107 | |||
| 9 Dec | 1602.55 | 9.75 | -1.20 | 19.54 | 3,922 | 263 | 3,026 | |||
| 6 Dec | 1597.85 | 10.95 | -3.60 | 20.06 | 4,460 | 362 | 2,784 | |||
| 5 Dec | 1615.35 | 14.55 | 4.15 | 18.90 | 14,635 | -962 | 2,430 | |||
|
|
||||||||||
| 4 Dec | 1584.10 | 10.4 | -8.05 | 21.28 | 10,063 | 1,560 | 3,404 | |||
| 3 Dec | 1620.55 | 18.45 | -9.60 | 19.21 | 6,759 | 389 | 1,831 | |||
| 2 Dec | 1643.60 | 28.05 | 1.95 | 18.70 | 6,045 | 163 | 1,462 | |||
| 29 Nov | 1627.15 | 26.1 | 16.00 | 19.51 | 17,147 | 567 | 1,272 | |||
| 28 Nov | 1560.40 | 10.1 | -0.70 | 21.34 | 2,458 | 140 | 688 | |||
| 27 Nov | 1577.65 | 10.8 | -1.80 | 19.45 | 876 | -90 | 549 | |||
| 26 Nov | 1577.25 | 12.6 | -1.80 | 20.20 | 1,195 | 438 | 638 | |||
| 25 Nov | 1578.75 | 14.4 | 2.85 | 20.08 | 775 | -3 | 201 | |||
| 22 Nov | 1569.30 | 11.55 | 5.30 | 19.50 | 353 | -127 | 77 | |||
| 21 Nov | 1525.15 | 6.25 | -1.75 | 21.08 | 518 | 168 | 204 | |||
| 20 Nov | 1525.50 | 8 | 0.00 | 22.14 | 19 | -1 | 36 | |||
| 19 Nov | 1525.50 | 8 | -1.25 | 22.14 | 19 | -1 | 36 | |||
| 18 Nov | 1537.00 | 9.25 | -4.00 | 20.30 | 52 | 10 | 36 | |||
| 14 Nov | 1550.50 | 13.25 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 13 Nov | 1550.45 | 13.25 | -2.05 | 20.40 | 8 | 1 | 25 | |||
| 12 Nov | 1555.65 | 15.3 | -38.00 | 21.07 | 32 | 25 | 25 | |||
| 11 Nov | 1560.55 | 53.3 | 0.00 | 4.03 | 0 | 0 | 0 | |||
| 8 Nov | 1569.90 | 53.3 | 0.00 | 3.28 | 0 | 0 | 0 | |||
| 7 Nov | 1575.80 | 53.3 | 0.00 | 3.07 | 0 | 0 | 0 | |||
| 6 Nov | 1598.80 | 53.3 | 0.00 | 1.77 | 0 | 0 | 0 | |||
| 5 Nov | 1578.40 | 53.3 | 0.00 | 2.65 | 0 | 0 | 0 | |||
| 4 Nov | 1591.25 | 53.3 | 2.11 | 0 | 0 | 0 | ||||
For Bharti Airtel Limited - strike price 1660 expiring on 26DEC2024
Delta for 1660 CE is -
Historical price for 1660 CE is as follows
On 26 Dec BHARTIARTL was trading at 1599.50. The strike last trading price was 0.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 1575
On 24 Dec BHARTIARTL was trading at 1583.90. The strike last trading price was 0.2, which was -0.50 lower than the previous day. The implied volatity was 29.60, the open interest changed by -874 which decreased total open position to 2126
On 23 Dec BHARTIARTL was trading at 1586.90. The strike last trading price was 0.7, which was -1.30 lower than the previous day. The implied volatity was 28.78, the open interest changed by -685 which decreased total open position to 3010
On 20 Dec BHARTIARTL was trading at 1578.10. The strike last trading price was 2, which was -2.20 lower than the previous day. The implied volatity was 24.64, the open interest changed by -121 which decreased total open position to 3691
On 19 Dec BHARTIARTL was trading at 1600.30. The strike last trading price was 4.2, which was -1.35 lower than the previous day. The implied volatity was 24.49, the open interest changed by -213 which decreased total open position to 3817
On 18 Dec BHARTIARTL was trading at 1601.90. The strike last trading price was 5.55, which was -3.70 lower than the previous day. The implied volatity was 24.41, the open interest changed by -453 which decreased total open position to 4020
On 17 Dec BHARTIARTL was trading at 1615.30. The strike last trading price was 9.25, which was -16.90 lower than the previous day. The implied volatity was 23.55, the open interest changed by 2591 which increased total open position to 4525
On 16 Dec BHARTIARTL was trading at 1662.55. The strike last trading price was 26.15, which was -12.90 lower than the previous day. The implied volatity was 20.24, the open interest changed by 26 which increased total open position to 1952
On 13 Dec BHARTIARTL was trading at 1681.75. The strike last trading price was 39.05, which was 30.15 higher than the previous day. The implied volatity was 18.26, the open interest changed by -1224 which decreased total open position to 1934
On 12 Dec BHARTIARTL was trading at 1610.55. The strike last trading price was 8.9, which was 3.15 higher than the previous day. The implied volatity was 19.50, the open interest changed by -711 which decreased total open position to 3171
On 11 Dec BHARTIARTL was trading at 1586.00. The strike last trading price was 5.75, which was 0.50 higher than the previous day. The implied volatity was 20.46, the open interest changed by -201 which decreased total open position to 3893
On 10 Dec BHARTIARTL was trading at 1578.65. The strike last trading price was 5.25, which was -4.50 lower than the previous day. The implied volatity was 20.48, the open interest changed by 1085 which increased total open position to 4107
On 9 Dec BHARTIARTL was trading at 1602.55. The strike last trading price was 9.75, which was -1.20 lower than the previous day. The implied volatity was 19.54, the open interest changed by 263 which increased total open position to 3026
On 6 Dec BHARTIARTL was trading at 1597.85. The strike last trading price was 10.95, which was -3.60 lower than the previous day. The implied volatity was 20.06, the open interest changed by 362 which increased total open position to 2784
On 5 Dec BHARTIARTL was trading at 1615.35. The strike last trading price was 14.55, which was 4.15 higher than the previous day. The implied volatity was 18.90, the open interest changed by -962 which decreased total open position to 2430
On 4 Dec BHARTIARTL was trading at 1584.10. The strike last trading price was 10.4, which was -8.05 lower than the previous day. The implied volatity was 21.28, the open interest changed by 1560 which increased total open position to 3404
On 3 Dec BHARTIARTL was trading at 1620.55. The strike last trading price was 18.45, which was -9.60 lower than the previous day. The implied volatity was 19.21, the open interest changed by 389 which increased total open position to 1831
On 2 Dec BHARTIARTL was trading at 1643.60. The strike last trading price was 28.05, which was 1.95 higher than the previous day. The implied volatity was 18.70, the open interest changed by 163 which increased total open position to 1462
On 29 Nov BHARTIARTL was trading at 1627.15. The strike last trading price was 26.1, which was 16.00 higher than the previous day. The implied volatity was 19.51, the open interest changed by 567 which increased total open position to 1272
On 28 Nov BHARTIARTL was trading at 1560.40. The strike last trading price was 10.1, which was -0.70 lower than the previous day. The implied volatity was 21.34, the open interest changed by 140 which increased total open position to 688
On 27 Nov BHARTIARTL was trading at 1577.65. The strike last trading price was 10.8, which was -1.80 lower than the previous day. The implied volatity was 19.45, the open interest changed by -90 which decreased total open position to 549
On 26 Nov BHARTIARTL was trading at 1577.25. The strike last trading price was 12.6, which was -1.80 lower than the previous day. The implied volatity was 20.20, the open interest changed by 438 which increased total open position to 638
On 25 Nov BHARTIARTL was trading at 1578.75. The strike last trading price was 14.4, which was 2.85 higher than the previous day. The implied volatity was 20.08, the open interest changed by -3 which decreased total open position to 201
On 22 Nov BHARTIARTL was trading at 1569.30. The strike last trading price was 11.55, which was 5.30 higher than the previous day. The implied volatity was 19.50, the open interest changed by -127 which decreased total open position to 77
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 6.25, which was -1.75 lower than the previous day. The implied volatity was 21.08, the open interest changed by 168 which increased total open position to 204
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 8, which was 0.00 lower than the previous day. The implied volatity was 22.14, the open interest changed by -1 which decreased total open position to 36
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 8, which was -1.25 lower than the previous day. The implied volatity was 22.14, the open interest changed by -1 which decreased total open position to 36
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 9.25, which was -4.00 lower than the previous day. The implied volatity was 20.30, the open interest changed by 10 which increased total open position to 36
On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 13.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 13.25, which was -2.05 lower than the previous day. The implied volatity was 20.40, the open interest changed by 1 which increased total open position to 25
On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 15.3, which was -38.00 lower than the previous day. The implied volatity was 21.07, the open interest changed by 25 which increased total open position to 25
On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 53.3, which was 0.00 lower than the previous day. The implied volatity was 4.03, 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 53.3, which was 0.00 lower than the previous day. The implied volatity was 3.28, 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 53.3, which was 0.00 lower than the previous day. The implied volatity was 3.07, 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 53.3, which was 0.00 lower than the previous day. The implied volatity was 1.77, 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 53.3, which was 0.00 lower than the previous day. The implied volatity was 2.65, 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 53.3, which was lower than the previous day. The implied volatity was 2.11, the open interest changed by 0 which decreased total open position to 0
| BHARTIARTL 26DEC2024 1660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 1599.50 | 61.95 | -16.80 | - | 152 | -76 | 418 |
| 24 Dec | 1583.90 | 78.75 | 3.00 | 48.77 | 147 | -45 | 494 |
| 23 Dec | 1586.90 | 75.75 | -2.25 | 36.60 | 163 | -82 | 543 |
| 20 Dec | 1578.10 | 78 | 17.60 | 37.34 | 588 | -181 | 628 |
| 19 Dec | 1600.30 | 60.4 | 0.70 | 21.09 | 393 | -131 | 807 |
| 18 Dec | 1601.90 | 59.7 | 10.40 | 23.06 | 492 | -41 | 1,087 |
| 17 Dec | 1615.30 | 49.3 | 30.85 | 23.72 | 5,819 | -623 | 1,134 |
| 16 Dec | 1662.55 | 18.45 | 3.30 | 20.09 | 10,701 | -788 | 1,800 |
| 13 Dec | 1681.75 | 15.15 | -36.35 | 21.36 | 14,897 | 2,394 | 2,623 |
| 12 Dec | 1610.55 | 51.5 | -29.00 | 18.44 | 407 | -44 | 232 |
| 11 Dec | 1586.00 | 80.5 | -2.65 | 29.54 | 16 | 0 | 277 |
| 10 Dec | 1578.65 | 83.15 | 20.75 | 26.38 | 76 | -20 | 276 |
| 9 Dec | 1602.55 | 62.4 | -3.25 | 23.37 | 22 | -6 | 297 |
| 6 Dec | 1597.85 | 65.65 | 13.50 | 21.32 | 149 | -10 | 303 |
| 5 Dec | 1615.35 | 52.15 | -25.25 | 19.17 | 260 | -22 | 312 |
| 4 Dec | 1584.10 | 77.4 | 23.70 | 21.81 | 288 | -87 | 335 |
| 3 Dec | 1620.55 | 53.7 | 14.75 | 22.20 | 1,168 | -131 | 422 |
| 2 Dec | 1643.60 | 38.95 | -7.40 | 20.96 | 1,302 | 214 | 547 |
| 29 Nov | 1627.15 | 46.35 | -43.05 | 20.36 | 1,770 | 205 | 334 |
| 28 Nov | 1560.40 | 89.4 | 2.70 | 18.68 | 42 | 21 | 129 |
| 27 Nov | 1577.65 | 86.7 | -3.30 | 23.76 | 56 | 18 | 110 |
| 26 Nov | 1577.25 | 90 | 7.75 | 26.17 | 70 | 40 | 92 |
| 25 Nov | 1578.75 | 82.25 | 2.25 | 23.51 | 125 | 35 | 50 |
| 22 Nov | 1569.30 | 80 | -39.50 | 13.19 | 7 | 6 | 21 |
| 21 Nov | 1525.15 | 119.5 | 9.75 | - | 1 | 0 | 14 |
| 20 Nov | 1525.50 | 109.75 | 0.00 | - | 14 | 14 | 13 |
| 19 Nov | 1525.50 | 109.75 | 27.50 | - | 14 | 13 | 13 |
| 18 Nov | 1537.00 | 82.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1550.50 | 82.25 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1550.45 | 82.25 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1555.65 | 82.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1560.55 | 82.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1569.90 | 82.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1575.80 | 82.25 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1598.80 | 82.25 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1578.40 | 82.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1591.25 | 82.25 | - | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1660 expiring on 26DEC2024
Delta for 1660 PE is -
Historical price for 1660 PE is as follows
On 26 Dec BHARTIARTL was trading at 1599.50. The strike last trading price was 61.95, which was -16.80 lower than the previous day. The implied volatity was -, the open interest changed by -76 which decreased total open position to 418
On 24 Dec BHARTIARTL was trading at 1583.90. The strike last trading price was 78.75, which was 3.00 higher than the previous day. The implied volatity was 48.77, the open interest changed by -45 which decreased total open position to 494
On 23 Dec BHARTIARTL was trading at 1586.90. The strike last trading price was 75.75, which was -2.25 lower than the previous day. The implied volatity was 36.60, the open interest changed by -82 which decreased total open position to 543
On 20 Dec BHARTIARTL was trading at 1578.10. The strike last trading price was 78, which was 17.60 higher than the previous day. The implied volatity was 37.34, the open interest changed by -181 which decreased total open position to 628
On 19 Dec BHARTIARTL was trading at 1600.30. The strike last trading price was 60.4, which was 0.70 higher than the previous day. The implied volatity was 21.09, the open interest changed by -131 which decreased total open position to 807
On 18 Dec BHARTIARTL was trading at 1601.90. The strike last trading price was 59.7, which was 10.40 higher than the previous day. The implied volatity was 23.06, the open interest changed by -41 which decreased total open position to 1087
On 17 Dec BHARTIARTL was trading at 1615.30. The strike last trading price was 49.3, which was 30.85 higher than the previous day. The implied volatity was 23.72, the open interest changed by -623 which decreased total open position to 1134
On 16 Dec BHARTIARTL was trading at 1662.55. The strike last trading price was 18.45, which was 3.30 higher than the previous day. The implied volatity was 20.09, the open interest changed by -788 which decreased total open position to 1800
On 13 Dec BHARTIARTL was trading at 1681.75. The strike last trading price was 15.15, which was -36.35 lower than the previous day. The implied volatity was 21.36, the open interest changed by 2394 which increased total open position to 2623
On 12 Dec BHARTIARTL was trading at 1610.55. The strike last trading price was 51.5, which was -29.00 lower than the previous day. The implied volatity was 18.44, the open interest changed by -44 which decreased total open position to 232
On 11 Dec BHARTIARTL was trading at 1586.00. The strike last trading price was 80.5, which was -2.65 lower than the previous day. The implied volatity was 29.54, the open interest changed by 0 which decreased total open position to 277
On 10 Dec BHARTIARTL was trading at 1578.65. The strike last trading price was 83.15, which was 20.75 higher than the previous day. The implied volatity was 26.38, the open interest changed by -20 which decreased total open position to 276
On 9 Dec BHARTIARTL was trading at 1602.55. The strike last trading price was 62.4, which was -3.25 lower than the previous day. The implied volatity was 23.37, the open interest changed by -6 which decreased total open position to 297
On 6 Dec BHARTIARTL was trading at 1597.85. The strike last trading price was 65.65, which was 13.50 higher than the previous day. The implied volatity was 21.32, the open interest changed by -10 which decreased total open position to 303
On 5 Dec BHARTIARTL was trading at 1615.35. The strike last trading price was 52.15, which was -25.25 lower than the previous day. The implied volatity was 19.17, the open interest changed by -22 which decreased total open position to 312
On 4 Dec BHARTIARTL was trading at 1584.10. The strike last trading price was 77.4, which was 23.70 higher than the previous day. The implied volatity was 21.81, the open interest changed by -87 which decreased total open position to 335
On 3 Dec BHARTIARTL was trading at 1620.55. The strike last trading price was 53.7, which was 14.75 higher than the previous day. The implied volatity was 22.20, the open interest changed by -131 which decreased total open position to 422
On 2 Dec BHARTIARTL was trading at 1643.60. The strike last trading price was 38.95, which was -7.40 lower than the previous day. The implied volatity was 20.96, the open interest changed by 214 which increased total open position to 547
On 29 Nov BHARTIARTL was trading at 1627.15. The strike last trading price was 46.35, which was -43.05 lower than the previous day. The implied volatity was 20.36, the open interest changed by 205 which increased total open position to 334
On 28 Nov BHARTIARTL was trading at 1560.40. The strike last trading price was 89.4, which was 2.70 higher than the previous day. The implied volatity was 18.68, the open interest changed by 21 which increased total open position to 129
On 27 Nov BHARTIARTL was trading at 1577.65. The strike last trading price was 86.7, which was -3.30 lower than the previous day. The implied volatity was 23.76, the open interest changed by 18 which increased total open position to 110
On 26 Nov BHARTIARTL was trading at 1577.25. The strike last trading price was 90, which was 7.75 higher than the previous day. The implied volatity was 26.17, the open interest changed by 40 which increased total open position to 92
On 25 Nov BHARTIARTL was trading at 1578.75. The strike last trading price was 82.25, which was 2.25 higher than the previous day. The implied volatity was 23.51, the open interest changed by 35 which increased total open position to 50
On 22 Nov BHARTIARTL was trading at 1569.30. The strike last trading price was 80, which was -39.50 lower than the previous day. The implied volatity was 13.19, the open interest changed by 6 which increased total open position to 21
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 119.5, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 109.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 13
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 109.75, which was 27.50 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 13
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 82.25, 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 82.25, 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 82.25, 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 82.25, 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 82.25, 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 82.25, 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 82.25, 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 82.25, 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 82.25, 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 82.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
