BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
21 Nov 2024 04:12 PM IST
| BHARTIARTL 28NOV2024 1660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.13
Theta: -0.30
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1525.15 | 0.65 | -0.15 | 30.87 | 833 | -246 | 2,125 | |||
| 20 Nov | 1525.50 | 0.8 | 0.00 | 27.97 | 777 | -42 | 2,365 | |||
| 19 Nov | 1525.50 | 0.8 | -0.25 | 27.97 | 777 | -48 | 2,365 | |||
| 18 Nov | 1537.00 | 1.05 | -0.80 | 24.48 | 1,020 | 94 | 2,409 | |||
| 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 0.03
Historical price for 1660 CE is as follows
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 30.87, the open interest changed by -246 which decreased total open position to 2125
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 27.97, the open interest changed by -42 which decreased total open position to 2365
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 27.97, the open interest changed by -48 which decreased total open position to 2365
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 1.05, which was -0.80 lower than the previous day. The implied volatity was 24.48, the open interest changed by 94 which increased total open position to 2409
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: -0.88
Vega: 0.42
Theta: -1.07
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1525.15 | 138.7 | 25.70 | 49.51 | 3 | -1 | 219 |
| 20 Nov | 1525.50 | 113 | 0.00 | - | 12 | -11 | 221 |
| 19 Nov | 1525.50 | 113 | -13.55 | - | 12 | -10 | 221 |
| 18 Nov | 1537.00 | 126.55 | 18.40 | 48.51 | 4 | -1 | 232 |
| 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 -0.88
Historical price for 1660 PE is as follows
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 138.7, which was 25.70 higher than the previous day. The implied volatity was 49.51, the open interest changed by -1 which decreased total open position to 219
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 113, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 221
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 113, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 221
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 126.55, which was 18.40 higher than the previous day. The implied volatity was 48.51, the open interest changed by -1 which decreased total open position to 232
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
