BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
21 Nov 2024 04:12 PM IST
| BHARTIARTL 28NOV2024 1700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.09
Theta: -0.23
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1525.15 | 0.45 | -0.10 | 36.04 | 1,192 | -320 | 3,004 | |||
| 20 Nov | 1525.50 | 0.55 | 0.00 | 32.53 | 1,000 | -241 | 3,355 | |||
| 19 Nov | 1525.50 | 0.55 | -0.20 | 32.53 | 1,000 | -210 | 3,355 | |||
| 18 Nov | 1537.00 | 0.75 | -0.40 | 29.26 | 1,044 | -88 | 3,565 | |||
| 14 Nov | 1550.50 | 1.15 | -0.40 | 24.50 | 1,724 | -350 | 3,654 | |||
| 13 Nov | 1550.45 | 1.55 | -0.20 | 25.35 | 1,595 | 192 | 4,005 | |||
| 12 Nov | 1555.65 | 1.75 | -0.20 | 24.99 | 4,390 | 137 | 3,850 | |||
| 11 Nov | 1560.55 | 1.95 | -0.85 | 24.08 | 2,336 | -24 | 3,716 | |||
| 8 Nov | 1569.90 | 2.8 | -0.95 | 21.91 | 2,383 | -128 | 3,756 | |||
|
|
||||||||||
| 7 Nov | 1575.80 | 3.75 | -2.10 | 22.41 | 3,624 | 372 | 3,880 | |||
| 6 Nov | 1598.80 | 5.85 | 0.10 | 20.94 | 4,395 | 208 | 3,511 | |||
| 5 Nov | 1578.40 | 5.75 | -1.80 | 21.84 | 3,322 | 475 | 3,328 | |||
| 4 Nov | 1591.25 | 7.55 | -5.85 | 22.86 | 5,440 | 38 | 2,855 | |||
| 1 Nov | 1616.45 | 13.4 | -1.60 | 22.34 | 636 | 137 | 2,809 | |||
| 31 Oct | 1612.60 | 15 | -4.90 | - | 5,108 | 375 | 2,669 | |||
| 30 Oct | 1633.35 | 19.9 | -2.50 | - | 4,518 | 641 | 2,334 | |||
| 29 Oct | 1637.10 | 22.4 | -21.40 | - | 8,280 | 687 | 1,690 | |||
| 28 Oct | 1663.35 | 43.8 | 2.25 | - | 2,630 | 590 | 976 | |||
| 25 Oct | 1666.00 | 41.55 | -7.25 | - | 883 | 73 | 386 | |||
| 24 Oct | 1678.45 | 48.8 | 1.40 | - | 585 | 36 | 314 | |||
| 23 Oct | 1685.80 | 47.4 | -4.90 | - | 352 | 36 | 277 | |||
| 22 Oct | 1692.25 | 52.3 | 1.00 | - | 374 | 39 | 240 | |||
| 21 Oct | 1692.55 | 51.3 | -10.90 | - | 363 | 53 | 201 | |||
| 18 Oct | 1707.85 | 62.2 | 1.20 | - | 87 | -4 | 149 | |||
| 17 Oct | 1701.15 | 61 | -15.25 | - | 45 | -15 | 151 | |||
| 16 Oct | 1733.95 | 76.25 | 8.00 | - | 94 | 22 | 165 | |||
| 15 Oct | 1717.25 | 68.25 | 12.25 | - | 188 | 42 | 143 | |||
| 14 Oct | 1695.60 | 56 | 4.10 | - | 64 | 17 | 101 | |||
| 11 Oct | 1687.40 | 51.9 | 1.30 | - | 61 | -3 | 84 | |||
| 10 Oct | 1678.10 | 50.6 | -3.40 | - | 38 | 14 | 87 | |||
| 9 Oct | 1678.10 | 54 | 5.20 | - | 62 | 15 | 72 | |||
| 8 Oct | 1657.45 | 48.8 | -0.85 | - | 22 | 7 | 56 | |||
| 7 Oct | 1662.05 | 49.65 | 7.10 | - | 65 | 12 | 49 | |||
| 4 Oct | 1640.90 | 42.55 | -15.45 | - | 63 | 22 | 36 | |||
| 3 Oct | 1673.45 | 58 | -73.80 | - | 15 | 12 | 12 | |||
| 1 Oct | 1698.70 | 131.8 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1709.55 | 131.8 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1734.60 | 131.8 | - | 0 | 0 | 0 | ||||
For Bharti Airtel Limited - strike price 1700 expiring on 28NOV2024
Delta for 1700 CE is 0.02
Historical price for 1700 CE is as follows
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 36.04, the open interest changed by -320 which decreased total open position to 3004
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 32.53, the open interest changed by -241 which decreased total open position to 3355
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 32.53, the open interest changed by -210 which decreased total open position to 3355
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was 29.26, the open interest changed by -88 which decreased total open position to 3565
On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 1.15, which was -0.40 lower than the previous day. The implied volatity was 24.50, the open interest changed by -350 which decreased total open position to 3654
On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 1.55, which was -0.20 lower than the previous day. The implied volatity was 25.35, the open interest changed by 192 which increased total open position to 4005
On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 1.75, which was -0.20 lower than the previous day. The implied volatity was 24.99, the open interest changed by 137 which increased total open position to 3850
On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 1.95, which was -0.85 lower than the previous day. The implied volatity was 24.08, the open interest changed by -24 which decreased total open position to 3716
On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 2.8, which was -0.95 lower than the previous day. The implied volatity was 21.91, the open interest changed by -128 which decreased total open position to 3756
On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 3.75, which was -2.10 lower than the previous day. The implied volatity was 22.41, the open interest changed by 372 which increased total open position to 3880
On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 5.85, which was 0.10 higher than the previous day. The implied volatity was 20.94, the open interest changed by 208 which increased total open position to 3511
On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 5.75, which was -1.80 lower than the previous day. The implied volatity was 21.84, the open interest changed by 475 which increased total open position to 3328
On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 7.55, which was -5.85 lower than the previous day. The implied volatity was 22.86, the open interest changed by 38 which increased total open position to 2855
On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 13.4, which was -1.60 lower than the previous day. The implied volatity was 22.34, the open interest changed by 137 which increased total open position to 2809
On 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 15, which was -4.90 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 19.9, which was -2.50 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 22.4, which was -21.40 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 43.8, which was 2.25 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 41.55, which was -7.25 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 48.8, which was 1.40 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 47.4, which was -4.90 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 52.3, which was 1.00 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 51.3, which was -10.90 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 62.2, which was 1.20 higher 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 61, which was -15.25 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 76.25, which was 8.00 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 68.25, which was 12.25 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 56, which was 4.10 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 51.9, which was 1.30 higher 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 50.6, which was -3.40 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 54, which was 5.20 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 48.8, which was -0.85 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 49.65, 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 4 Oct BHARTIARTL was trading at 1640.90. The strike last trading price was 42.55, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BHARTIARTL was trading at 1673.45. The strike last trading price was 58, which was -73.80 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 131.8, 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 131.8, 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 131.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BHARTIARTL 28NOV2024 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.90
Vega: 0.36
Theta: -1.04
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1525.15 | 178 | 37.55 | 57.51 | 7 | -3 | 321 |
| 20 Nov | 1525.50 | 140.45 | 0.00 | - | 3 | -3 | 325 |
| 19 Nov | 1525.50 | 140.45 | -19.55 | - | 3 | -2 | 325 |
| 18 Nov | 1537.00 | 160 | 13.95 | 47.08 | 16 | -14 | 329 |
| 14 Nov | 1550.50 | 146.05 | 1.85 | 37.20 | 20 | -5 | 343 |
| 13 Nov | 1550.45 | 144.2 | 1.20 | 29.55 | 11 | -6 | 349 |
| 12 Nov | 1555.65 | 143 | 9.00 | 28.05 | 19 | 4 | 359 |
| 11 Nov | 1560.55 | 134 | 8.00 | - | 11 | -4 | 354 |
| 8 Nov | 1569.90 | 126 | 5.65 | 26.25 | 29 | 9 | 358 |
| 7 Nov | 1575.80 | 120.35 | 18.75 | 22.49 | 32 | 4 | 350 |
| 6 Nov | 1598.80 | 101.6 | -14.40 | 24.29 | 88 | -13 | 349 |
| 5 Nov | 1578.40 | 116 | 8.75 | 29.98 | 81 | 1 | 363 |
| 4 Nov | 1591.25 | 107.25 | 17.95 | 23.60 | 246 | -93 | 358 |
| 1 Nov | 1616.45 | 89.3 | 2.10 | 23.90 | 2 | 1 | 452 |
| 31 Oct | 1612.60 | 87.2 | 15.20 | - | 335 | -52 | 503 |
| 30 Oct | 1633.35 | 72 | 2.00 | - | 502 | 87 | 557 |
| 29 Oct | 1637.10 | 70 | 5.20 | - | 830 | 90 | 467 |
| 28 Oct | 1663.35 | 64.8 | 3.65 | - | 546 | 52 | 370 |
| 25 Oct | 1666.00 | 61.15 | 9.65 | - | 361 | 26 | 318 |
| 24 Oct | 1678.45 | 51.5 | 0.30 | - | 367 | 18 | 293 |
| 23 Oct | 1685.80 | 51.2 | 2.50 | - | 213 | 33 | 277 |
| 22 Oct | 1692.25 | 48.7 | -1.40 | - | 268 | 65 | 246 |
| 21 Oct | 1692.55 | 50.1 | 13.40 | - | 159 | -2 | 181 |
| 18 Oct | 1707.85 | 36.7 | -1.20 | - | 156 | 44 | 182 |
| 17 Oct | 1701.15 | 37.9 | 10.10 | - | 89 | 11 | 137 |
| 16 Oct | 1733.95 | 27.8 | -6.20 | - | 89 | 35 | 121 |
| 15 Oct | 1717.25 | 34 | -12.85 | - | 88 | 29 | 85 |
| 14 Oct | 1695.60 | 46.85 | -11.65 | - | 66 | 38 | 56 |
| 11 Oct | 1687.40 | 58.5 | 0.00 | - | 0 | 3 | 0 |
| 10 Oct | 1678.10 | 58.5 | 8.50 | - | 12 | 2 | 17 |
| 9 Oct | 1678.10 | 50 | -12.35 | - | 8 | 3 | 14 |
| 8 Oct | 1657.45 | 62.35 | 0.00 | - | 0 | 1 | 0 |
| 7 Oct | 1662.05 | 62.35 | -2.65 | - | 1 | 0 | 10 |
| 4 Oct | 1640.90 | 65 | 21.00 | - | 1 | 0 | 9 |
| 3 Oct | 1673.45 | 44 | 0.00 | - | 0 | 2 | 0 |
| 1 Oct | 1698.70 | 44 | 0.00 | - | 2 | 1 | 8 |
| 30 Sept | 1709.55 | 44 | 6.00 | - | 6 | 5 | 6 |
| 27 Sept | 1734.60 | 38 | - | 1 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1700 expiring on 28NOV2024
Delta for 1700 PE is -0.90
Historical price for 1700 PE is as follows
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 178, which was 37.55 higher than the previous day. The implied volatity was 57.51, the open interest changed by -3 which decreased total open position to 321
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 140.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 325
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 140.45, which was -19.55 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 325
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 160, which was 13.95 higher than the previous day. The implied volatity was 47.08, the open interest changed by -14 which decreased total open position to 329
On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 146.05, which was 1.85 higher than the previous day. The implied volatity was 37.20, the open interest changed by -5 which decreased total open position to 343
On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 144.2, which was 1.20 higher than the previous day. The implied volatity was 29.55, the open interest changed by -6 which decreased total open position to 349
On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 143, which was 9.00 higher than the previous day. The implied volatity was 28.05, the open interest changed by 4 which increased total open position to 359
On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 134, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 354
On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 126, which was 5.65 higher than the previous day. The implied volatity was 26.25, the open interest changed by 9 which increased total open position to 358
On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 120.35, which was 18.75 higher than the previous day. The implied volatity was 22.49, the open interest changed by 4 which increased total open position to 350
On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 101.6, which was -14.40 lower than the previous day. The implied volatity was 24.29, the open interest changed by -13 which decreased total open position to 349
On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 116, which was 8.75 higher than the previous day. The implied volatity was 29.98, the open interest changed by 1 which increased total open position to 363
On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 107.25, which was 17.95 higher than the previous day. The implied volatity was 23.60, the open interest changed by -93 which decreased total open position to 358
On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 89.3, which was 2.10 higher than the previous day. The implied volatity was 23.90, the open interest changed by 1 which increased total open position to 452
On 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 87.2, which was 15.20 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 72, which was 2.00 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 70, which was 5.20 higher 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 64.8, which was 3.65 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 61.15, 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 24 Oct BHARTIARTL was trading at 1678.45. The strike last trading price was 51.5, which was 0.30 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 51.2, which was 2.50 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 48.7, which was -1.40 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 50.1, which was 13.40 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 36.7, which was -1.20 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 37.9, which was 10.10 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 27.8, which was -6.20 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 34, which was -12.85 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 46.85, which was -11.65 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 58.5, 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 58.5, which was 8.50 higher 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 50, which was -12.35 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 62.35, 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 62.35, which was -2.65 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 65, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BHARTIARTL was trading at 1673.45. The strike last trading price was 44, 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 1 Oct BHARTIARTL was trading at 1698.70. The strike last trading price was 44, 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 44, which was 6.00 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 38, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
