BHARTIARTL
Bharti Airtel Limited
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
