`
[--[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 1660 CE
Delta: 0.07
Vega: 0.40
Theta: -0.32
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1550.50 1.85 -0.90 20.85 1,436 -147 2,313
13 Nov 1550.45 2.75 -0.30 22.46 1,898 81 2,474
12 Nov 1555.65 3.05 -0.25 22.15 4,255 109 2,382
11 Nov 1560.55 3.3 -1.30 20.51 2,160 129 2,274
8 Nov 1569.90 4.6 -2.00 18.92 2,124 54 2,153
7 Nov 1575.80 6.6 -3.95 20.08 3,136 310 2,105
6 Nov 1598.80 10.55 0.20 18.74 5,290 217 1,807
5 Nov 1578.40 10.35 -3.45 19.97 4,257 203 1,601
4 Nov 1591.25 13.8 -9.95 21.68 4,998 332 1,400
1 Nov 1616.45 23.75 -3.25 21.76 274 45 1,068
31 Oct 1612.60 27 -7.90 - 3,672 128 1,022
30 Oct 1633.35 34.9 -3.00 - 2,579 186 948
29 Oct 1637.10 37.9 -27.30 - 4,496 429 760
28 Oct 1663.35 65.2 2.20 - 1,093 220 318
25 Oct 1666.00 63 -4.95 - 161 33 98
24 Oct 1678.45 67.95 -0.90 - 97 17 65
23 Oct 1685.80 68.85 -11.15 - 75 21 48
22 Oct 1692.25 80 9.65 - 30 0 35
21 Oct 1692.55 70.35 -24.65 - 5 2 35
18 Oct 1707.85 95 -8.20 - 30 0 11
17 Oct 1701.15 103.2 0.00 - 0 3 0
16 Oct 1733.95 103.2 7.10 - 5 3 11
15 Oct 1717.25 96.1 11.75 - 1 0 8
14 Oct 1695.60 84.35 2.80 - 2 0 8
11 Oct 1687.40 81.55 0.00 - 1 0 8
10 Oct 1678.10 81.55 0.00 - 0 -3 0
9 Oct 1678.10 81.55 12.40 - 4 -1 10
8 Oct 1657.45 69.15 0.50 - 3 0 10
7 Oct 1662.05 68.65 7.65 - 6 2 10
4 Oct 1640.90 61 -98.60 - 13 7 7
1 Oct 1698.70 159.6 0.00 - 0 0 0
30 Sept 1709.55 159.6 0.00 - 0 0 0
27 Sept 1734.60 159.6 - 0 0 0


For Bharti Airtel Limited - strike price 1660 expiring on 28NOV2024

Delta for 1660 CE is 0.07

Historical price for 1660 CE is as follows

On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 1.85, which was -0.90 lower than the previous day. The implied volatity was 20.85, the open interest changed by -147 which decreased total open position to 2313


On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 2.75, which was -0.30 lower than the previous day. The implied volatity was 22.46, the open interest changed by 81 which increased total open position to 2474


On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 3.05, which was -0.25 lower than the previous day. The implied volatity was 22.15, the open interest changed by 109 which increased total open position to 2382


On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 3.3, which was -1.30 lower than the previous day. The implied volatity was 20.51, the open interest changed by 129 which increased total open position to 2274


On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 4.6, which was -2.00 lower than the previous day. The implied volatity was 18.92, the open interest changed by 54 which increased total open position to 2153


On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 6.6, which was -3.95 lower than the previous day. The implied volatity was 20.08, the open interest changed by 310 which increased total open position to 2105


On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 10.55, which was 0.20 higher than the previous day. The implied volatity was 18.74, the open interest changed by 217 which increased total open position to 1807


On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 10.35, which was -3.45 lower than the previous day. The implied volatity was 19.97, the open interest changed by 203 which increased total open position to 1601


On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 13.8, which was -9.95 lower than the previous day. The implied volatity was 21.68, the open interest changed by 332 which increased total open position to 1400


On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 23.75, which was -3.25 lower than the previous day. The implied volatity was 21.76, the open interest changed by 45 which increased total open position to 1068


On 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 27, which was -7.90 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 34.9, which was -3.00 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 37.9, which was -27.30 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 65.2, which was 2.20 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 63, which was -4.95 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 67.95, which was -0.90 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 68.85, which was -11.15 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, which was 9.65 higher 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 70.35, which was -24.65 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 95, which was -8.20 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 103.2, 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 103.2, which was 7.10 higher 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 96.1, which was 11.75 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 84.35, which was 2.80 higher 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 81.55, 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 81.55, 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 81.55, which was 12.40 higher 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 69.15, which was 0.50 higher 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 68.65, which was 7.65 higher 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 61, which was -98.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct BHARTIARTL was trading at 1698.70. The strike last trading price was 159.6, 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 159.6, 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 159.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


BHARTIARTL 28NOV2024 1660 PE
Delta: -0.83
Vega: 0.78
Theta: -0.52
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1550.50 108.15 1.00 32.43 4 -1 233
13 Nov 1550.45 107.15 2.65 27.82 12 -2 234
12 Nov 1555.65 104.5 8.50 24.31 94 -16 244
11 Nov 1560.55 96 9.35 14.75 20 -1 260
8 Nov 1569.90 86.65 4.30 20.61 11 -7 261
7 Nov 1575.80 82.35 16.65 18.96 44 -14 269
6 Nov 1598.80 65.7 -13.95 20.61 332 -25 283
5 Nov 1578.40 79.65 6.15 25.54 404 -109 307
4 Nov 1591.25 73.5 9.00 22.04 252 -14 418
1 Nov 1616.45 64.5 6.85 25.77 11 3 435
31 Oct 1612.60 57.65 10.15 - 879 2 432
30 Oct 1633.35 47.5 1.85 - 886 23 430
29 Oct 1637.10 45.65 -1.15 - 1,869 87 406
28 Oct 1663.35 46.8 4.80 - 929 128 305
25 Oct 1666.00 42 7.60 - 445 49 177
24 Oct 1678.45 34.4 -0.70 - 212 57 128
23 Oct 1685.80 35.1 3.50 - 68 21 71
22 Oct 1692.25 31.6 0.00 - 46 11 51
21 Oct 1692.55 31.6 8.20 - 42 2 39
18 Oct 1707.85 23.4 -2.90 - 33 8 32
17 Oct 1701.15 26.3 4.30 - 18 1 25
16 Oct 1733.95 22 0.00 - 0 5 0
15 Oct 1717.25 22 -6.00 - 11 7 26
14 Oct 1695.60 28 -12.55 - 5 0 18
11 Oct 1687.40 40.55 0.00 - 0 6 0
10 Oct 1678.10 40.55 -1.55 - 8 3 15
9 Oct 1678.10 42.1 0.00 - 0 0 0
8 Oct 1657.45 42.1 0.00 - 0 2 0
7 Oct 1662.05 42.1 -13.65 - 6 3 13
4 Oct 1640.90 55.75 23.75 - 13 6 7
1 Oct 1698.70 32 0.00 - 0 1 0
30 Sept 1709.55 32 4.30 - 1 0 0
27 Sept 1734.60 27.7 - 0 0 0


For Bharti Airtel Limited - strike price 1660 expiring on 28NOV2024

Delta for 1660 PE is -0.83

Historical price for 1660 PE is as follows

On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 108.15, which was 1.00 higher than the previous day. The implied volatity was 32.43, the open interest changed by -1 which decreased total open position to 233


On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 107.15, which was 2.65 higher than the previous day. The implied volatity was 27.82, the open interest changed by -2 which decreased total open position to 234


On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 104.5, which was 8.50 higher than the previous day. The implied volatity was 24.31, the open interest changed by -16 which decreased total open position to 244


On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 96, which was 9.35 higher than the previous day. The implied volatity was 14.75, the open interest changed by -1 which decreased total open position to 260


On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 86.65, which was 4.30 higher than the previous day. The implied volatity was 20.61, the open interest changed by -7 which decreased total open position to 261


On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 82.35, which was 16.65 higher than the previous day. The implied volatity was 18.96, the open interest changed by -14 which decreased total open position to 269


On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 65.7, which was -13.95 lower than the previous day. The implied volatity was 20.61, the open interest changed by -25 which decreased total open position to 283


On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 79.65, which was 6.15 higher than the previous day. The implied volatity was 25.54, the open interest changed by -109 which decreased total open position to 307


On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 73.5, which was 9.00 higher than the previous day. The implied volatity was 22.04, the open interest changed by -14 which decreased total open position to 418


On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 64.5, which was 6.85 higher than the previous day. The implied volatity was 25.77, the open interest changed by 3 which increased total open position to 435


On 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 57.65, which was 10.15 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 47.5, 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 29 Oct BHARTIARTL was trading at 1637.10. The strike last trading price was 45.65, which was -1.15 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 46.8, which was 4.80 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 42, which was 7.60 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 34.4, which was -0.70 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 35.1, which was 3.50 higher 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 31.6, 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 31.6, which was 8.20 higher 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 23.4, which was -2.90 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 26.3, which was 4.30 higher 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 22, 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 22, which was -6.00 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 28, which was -12.55 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 40.55, 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 40.55, which was -1.55 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 42.1, 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 42.1, 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 7 Oct BHARTIARTL was trading at 1662.05. The strike last trading price was 42.1, which was -13.65 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 55.75, which was 23.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct BHARTIARTL was trading at 1698.70. The strike last trading price was 32, 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 32, which was 4.30 higher 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 27.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to