`
[--[65.84.65.76]--]
BHARTIARTL
Bharti Airtel Limited

1525.15 -0.35 (-0.02%)

Back to Option Chain


Historical option data for BHARTIARTL

21 Nov 2024 04:12 PM IST
BHARTIARTL 28NOV2024 1740 CE
Delta: 0.01
Vega: 0.07
Theta: -0.20
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 1525.15 0.35 -0.05 41.20 121 -66 541
20 Nov 1525.50 0.4 0.00 36.80 94 -27 607
19 Nov 1525.50 0.4 -0.05 36.80 94 -27 607
18 Nov 1537.00 0.45 -0.30 32.61 315 -83 634
14 Nov 1550.50 0.75 -0.30 27.77 241 -73 717
13 Nov 1550.45 1.05 -0.05 28.61 329 52 801
12 Nov 1555.65 1.1 -0.15 27.79 1,508 -320 751
11 Nov 1560.55 1.25 -0.50 26.86 780 127 1,071
8 Nov 1569.90 1.75 -0.35 24.49 669 67 943
7 Nov 1575.80 2.1 -1.10 24.28 972 -32 874
6 Nov 1598.80 3.2 0.00 22.71 1,363 -122 909
5 Nov 1578.40 3.2 -1.15 23.47 1,415 301 1,031
4 Nov 1591.25 4.35 -3.20 24.38 1,945 24 732
1 Nov 1616.45 7.55 -1.00 23.25 85 4 708
31 Oct 1612.60 8.55 -2.65 - 1,423 151 709
30 Oct 1633.35 11.2 -1.75 - 917 155 560
29 Oct 1637.10 12.95 -14.90 - 1,816 69 405
28 Oct 1663.35 27.85 -0.10 - 768 170 335
25 Oct 1666.00 27.95 -3.25 - 188 35 165
24 Oct 1678.45 31.2 -1.15 - 103 24 129
23 Oct 1685.80 32.35 -1.95 - 54 13 104
22 Oct 1692.25 34.3 -0.20 - 77 13 92
21 Oct 1692.55 34.5 -7.50 - 34 4 78
18 Oct 1707.85 42 2.00 - 7 2 74
17 Oct 1701.15 40 -13.00 - 73 -2 71
16 Oct 1733.95 53 5.50 - 57 -1 73
15 Oct 1717.25 47.5 11.50 - 81 62 76
14 Oct 1695.60 36 1.85 - 12 -1 13
11 Oct 1687.40 34.15 0.00 - 0 7 0
10 Oct 1678.10 34.15 -6.95 - 7 4 11
9 Oct 1678.10 41.1 9.60 - 4 0 7
8 Oct 1657.45 31.5 -0.40 - 2 -1 7
7 Oct 1662.05 31.9 4.10 - 1 0 7
4 Oct 1640.90 27.8 -14.95 - 6 3 5
3 Oct 1673.45 42.75 -3.15 - 1 0 2
1 Oct 1698.70 45.9 -29.80 - 2 1 3
30 Sept 1709.55 75.7 0.00 - 0 2 0
27 Sept 1734.60 75.7 - 2 1 1


For Bharti Airtel Limited - strike price 1740 expiring on 28NOV2024

Delta for 1740 CE is 0.01

Historical price for 1740 CE is as follows

On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 41.20, the open interest changed by -66 which decreased total open position to 541


On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 36.80, the open interest changed by -27 which decreased total open position to 607


On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 36.80, the open interest changed by -27 which decreased total open position to 607


On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 0.45, which was -0.30 lower than the previous day. The implied volatity was 32.61, the open interest changed by -83 which decreased total open position to 634


On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 0.75, which was -0.30 lower than the previous day. The implied volatity was 27.77, the open interest changed by -73 which decreased total open position to 717


On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 28.61, the open interest changed by 52 which increased total open position to 801


On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 27.79, the open interest changed by -320 which decreased total open position to 751


On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 1.25, which was -0.50 lower than the previous day. The implied volatity was 26.86, the open interest changed by 127 which increased total open position to 1071


On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 1.75, which was -0.35 lower than the previous day. The implied volatity was 24.49, the open interest changed by 67 which increased total open position to 943


On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 2.1, which was -1.10 lower than the previous day. The implied volatity was 24.28, the open interest changed by -32 which decreased total open position to 874


On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 3.2, which was 0.00 lower than the previous day. The implied volatity was 22.71, the open interest changed by -122 which decreased total open position to 909


On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 3.2, which was -1.15 lower than the previous day. The implied volatity was 23.47, the open interest changed by 301 which increased total open position to 1031


On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 4.35, which was -3.20 lower than the previous day. The implied volatity was 24.38, the open interest changed by 24 which increased total open position to 732


On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 7.55, which was -1.00 lower than the previous day. The implied volatity was 23.25, the open interest changed by 4 which increased total open position to 708


On 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 8.55, 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 30 Oct BHARTIARTL was trading at 1633.35. The strike last trading price was 11.2, which was -1.75 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 12.95, which was -14.90 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 27.85, which was -0.10 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 27.95, which was -3.25 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 31.2, 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 23 Oct BHARTIARTL was trading at 1685.80. The strike last trading price was 32.35, which was -1.95 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 34.3, which was -0.20 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 34.5, which was -7.50 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 42, 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 17 Oct BHARTIARTL was trading at 1701.15. The strike last trading price was 40, which was -13.00 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 53, which was 5.50 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 47.5, which was 11.50 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 36, 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 11 Oct BHARTIARTL was trading at 1687.40. The strike last trading price was 34.15, 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 10 Oct BHARTIARTL was trading at 1678.10. The strike last trading price was 34.15, which was -6.95 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 41.1, which was 9.60 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 31.5, which was -0.40 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 31.9, 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 4 Oct BHARTIARTL was trading at 1640.90. The strike last trading price was 27.8, which was -14.95 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 42.75, which was -3.15 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 45.9, which was -29.80 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 75.7, 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 75.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


BHARTIARTL 28NOV2024 1740 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
21 Nov 1525.15 218 16.85 - 2 0 109
20 Nov 1525.50 201.15 0.00 0.00 0 0 0
19 Nov 1525.50 201.15 0.00 0.00 0 -3 0
18 Nov 1537.00 201.15 23.15 57.62 4 -3 109
14 Nov 1550.50 178 0.00 0.00 0 0 0
13 Nov 1550.45 178 -11.00 - 1 0 112
12 Nov 1555.65 189 18.05 47.65 1 0 113
11 Nov 1560.55 170.95 31.30 - 2 0 114
8 Nov 1569.90 139.65 0.00 0.00 0 0 0
7 Nov 1575.80 139.65 0.00 0.00 0 0 0
6 Nov 1598.80 139.65 0.00 0.00 0 0 0
5 Nov 1578.40 139.65 0.00 0.00 0 5 0
4 Nov 1591.25 139.65 16.75 17.67 8 3 112
1 Nov 1616.45 122.9 2.85 25.05 3 2 109
31 Oct 1612.60 120.05 15.85 - 79 22 106
30 Oct 1633.35 104.2 4.10 - 57 15 84
29 Oct 1637.10 100.1 11.25 - 85 31 69
28 Oct 1663.35 88.85 2.85 - 71 11 38
25 Oct 1666.00 86 11.20 - 30 6 27
24 Oct 1678.45 74.8 3.30 - 31 -4 22
23 Oct 1685.80 71.5 3.80 - 14 3 26
22 Oct 1692.25 67.7 -1.85 - 39 5 24
21 Oct 1692.55 69.55 13.30 - 20 4 19
18 Oct 1707.85 56.25 -4.50 - 10 1 16
17 Oct 1701.15 60.75 7.75 - 15 8 14
16 Oct 1733.95 53 0.00 - 0 6 0
15 Oct 1717.25 53 -1.25 - 7 5 5
14 Oct 1695.60 54.25 0.00 - 0 0 0
11 Oct 1687.40 54.25 0.00 - 0 0 0
10 Oct 1678.10 54.25 0.00 - 0 0 0
9 Oct 1678.10 54.25 0.00 - 0 0 0
8 Oct 1657.45 54.25 0.00 - 0 0 0
7 Oct 1662.05 54.25 0.00 - 0 0 0
4 Oct 1640.90 54.25 0.00 - 0 0 0
3 Oct 1673.45 54.25 0.00 - 0 0 0
1 Oct 1698.70 54.25 0.00 - 0 0 0
30 Sept 1709.55 54.25 0.00 - 0 0 0
27 Sept 1734.60 54.25 - 0 0 0


For Bharti Airtel Limited - strike price 1740 expiring on 28NOV2024

Delta for 1740 PE is -

Historical price for 1740 PE is as follows

On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 218, which was 16.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 109


On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 201.15, 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 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 201.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0


On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 201.15, which was 23.15 higher than the previous day. The implied volatity was 57.62, the open interest changed by -3 which decreased total open position to 109


On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 178, 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 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 178, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 112


On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 189, which was 18.05 higher than the previous day. The implied volatity was 47.65, the open interest changed by 0 which decreased total open position to 113


On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 170.95, which was 31.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 114


On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 139.65, 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 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 139.65, 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 139.65, 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 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 139.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0


On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 139.65, which was 16.75 higher than the previous day. The implied volatity was 17.67, the open interest changed by 3 which increased total open position to 112


On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 122.9, which was 2.85 higher than the previous day. The implied volatity was 25.05, the open interest changed by 2 which increased total open position to 109


On 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 120.05, which was 15.85 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 104.2, 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 29 Oct BHARTIARTL was trading at 1637.10. The strike last trading price was 100.1, which was 11.25 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 88.85, which was 2.85 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 86, which was 11.20 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 74.8, which was 3.30 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 71.5, which was 3.80 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 67.7, which was -1.85 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 69.55, which was 13.30 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 56.25, which was -4.50 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 60.75, which was 7.75 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 53, 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 53, which was -1.25 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 54.25, 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 11 Oct BHARTIARTL was trading at 1687.40. The strike last trading price was 54.25, 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 54.25, 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 54.25, 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 54.25, 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 54.25, 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 4 Oct BHARTIARTL was trading at 1640.90. The strike last trading price was 54.25, 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 3 Oct BHARTIARTL was trading at 1673.45. The strike last trading price was 54.25, 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 54.25, 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 54.25, 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 54.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to