BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
26 Dec 2024 04:12 PM IST
| BHARTIARTL 26DEC2024 1760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 1599.50 | 0.05 | -0.05 | - | 74 | -62 | 624 | |||
| 24 Dec | 1583.90 | 0.1 | -0.15 | - | 312 | -187 | 686 | |||
| 23 Dec | 1586.90 | 0.25 | -0.45 | 49.21 | 634 | -165 | 874 | |||
| 20 Dec | 1578.10 | 0.7 | -0.30 | 39.52 | 564 | -52 | 1,043 | |||
| 19 Dec | 1600.30 | 1 | -0.15 | 36.27 | 744 | -102 | 1,091 | |||
| 18 Dec | 1601.90 | 1.15 | -0.15 | 34.22 | 1,007 | -135 | 1,199 | |||
| 17 Dec | 1615.30 | 1.3 | -1.45 | 30.21 | 2,447 | 157 | 1,341 | |||
| 16 Dec | 1662.55 | 2.75 | -2.55 | 24.05 | 2,793 | 3 | 1,183 | |||
| 13 Dec | 1681.75 | 5.3 | 3.85 | 21.25 | 9,460 | 242 | 1,186 | |||
| 12 Dec | 1610.55 | 1.45 | 0.45 | 25.31 | 899 | -61 | 946 | |||
| 11 Dec | 1586.00 | 1 | -0.05 | 25.96 | 411 | -52 | 1,008 | |||
| 10 Dec | 1578.65 | 1.05 | -0.55 | 26.22 | 829 | -14 | 1,059 | |||
| 9 Dec | 1602.55 | 1.6 | -0.25 | 24.06 | 497 | 109 | 1,078 | |||
| 6 Dec | 1597.85 | 1.85 | -0.55 | 23.48 | 881 | 21 | 976 | |||
| 5 Dec | 1615.35 | 2.4 | 0.40 | 22.07 | 1,412 | -103 | 962 | |||
| 4 Dec | 1584.10 | 2 | -0.90 | 24.40 | 1,550 | 338 | 1,073 | |||
| 3 Dec | 1620.55 | 2.9 | -2.25 | 21.16 | 1,756 | -152 | 734 | |||
| 2 Dec | 1643.60 | 5.15 | 0.20 | 20.62 | 2,787 | 112 | 893 | |||
| 29 Nov | 1627.15 | 4.95 | 2.80 | 20.78 | 4,976 | 444 | 772 | |||
| 28 Nov | 1560.40 | 2.15 | -0.35 | 23.77 | 292 | 6 | 328 | |||
| 27 Nov | 1577.65 | 2.5 | -0.55 | 22.67 | 238 | 66 | 324 | |||
| 26 Nov | 1577.25 | 3.05 | -0.20 | 23.11 | 414 | 86 | 257 | |||
| 25 Nov | 1578.75 | 3.25 | 0.35 | 22.39 | 578 | 139 | 173 | |||
| 22 Nov | 1569.30 | 2.9 | 1.10 | 22.31 | 33 | -8 | 26 | |||
| 21 Nov | 1525.15 | 1.8 | -1.00 | 24.27 | 34 | 9 | 34 | |||
| 20 Nov | 1525.50 | 2.8 | 0.00 | 25.58 | 24 | 15 | 18 | |||
| 19 Nov | 1525.50 | 2.8 | -1.05 | 25.58 | 24 | 8 | 18 | |||
| 18 Nov | 1537.00 | 3.85 | -0.55 | 25.12 | 1 | 0 | 11 | |||
| 14 Nov | 1550.50 | 4.4 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 13 Nov | 1550.45 | 4.4 | 0.00 | 23.12 | 1 | 0 | 10 | |||
| 12 Nov | 1555.65 | 4.4 | -0.15 | 22.75 | 7 | 3 | 10 | |||
|
|
||||||||||
| 11 Nov | 1560.55 | 4.55 | -112.25 | 22.16 | 750 | 8 | 8 | |||
| 8 Nov | 1569.90 | 116.8 | 0.00 | 7.43 | 0 | 0 | 0 | |||
| 7 Nov | 1575.80 | 116.8 | 0.00 | 7.00 | 0 | 0 | 0 | |||
| 6 Nov | 1598.80 | 116.8 | 0.00 | 5.73 | 0 | 0 | 0 | |||
| 5 Nov | 1578.40 | 116.8 | 0.00 | 6.08 | 0 | 0 | 0 | |||
| 4 Nov | 1591.25 | 116.8 | 0.00 | 6.23 | 0 | 0 | 0 | |||
| 1 Nov | 1616.45 | 116.8 | 0.00 | 4.50 | 0 | 0 | 0 | |||
| 31 Oct | 1612.60 | 116.8 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 1633.35 | 116.8 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1637.10 | 116.8 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1663.35 | 116.8 | 116.80 | - | 0 | 0 | 0 | |||
| 25 Oct | 1666.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1678.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1685.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1692.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1692.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1707.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1701.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1733.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1717.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1695.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1678.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1678.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1657.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1662.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1640.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1673.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1698.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1709.55 | 0 | - | 0 | 0 | 0 | ||||
For Bharti Airtel Limited - strike price 1760 expiring on 26DEC2024
Delta for 1760 CE is -
Historical price for 1760 CE is as follows
On 26 Dec BHARTIARTL was trading at 1599.50. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -62 which decreased total open position to 624
On 24 Dec BHARTIARTL was trading at 1583.90. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -187 which decreased total open position to 686
On 23 Dec BHARTIARTL was trading at 1586.90. The strike last trading price was 0.25, which was -0.45 lower than the previous day. The implied volatity was 49.21, the open interest changed by -165 which decreased total open position to 874
On 20 Dec BHARTIARTL was trading at 1578.10. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was 39.52, the open interest changed by -52 which decreased total open position to 1043
On 19 Dec BHARTIARTL was trading at 1600.30. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 36.27, the open interest changed by -102 which decreased total open position to 1091
On 18 Dec BHARTIARTL was trading at 1601.90. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was 34.22, the open interest changed by -135 which decreased total open position to 1199
On 17 Dec BHARTIARTL was trading at 1615.30. The strike last trading price was 1.3, which was -1.45 lower than the previous day. The implied volatity was 30.21, the open interest changed by 157 which increased total open position to 1341
On 16 Dec BHARTIARTL was trading at 1662.55. The strike last trading price was 2.75, which was -2.55 lower than the previous day. The implied volatity was 24.05, the open interest changed by 3 which increased total open position to 1183
On 13 Dec BHARTIARTL was trading at 1681.75. The strike last trading price was 5.3, which was 3.85 higher than the previous day. The implied volatity was 21.25, the open interest changed by 242 which increased total open position to 1186
On 12 Dec BHARTIARTL was trading at 1610.55. The strike last trading price was 1.45, which was 0.45 higher than the previous day. The implied volatity was 25.31, the open interest changed by -61 which decreased total open position to 946
On 11 Dec BHARTIARTL was trading at 1586.00. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 25.96, the open interest changed by -52 which decreased total open position to 1008
On 10 Dec BHARTIARTL was trading at 1578.65. The strike last trading price was 1.05, which was -0.55 lower than the previous day. The implied volatity was 26.22, the open interest changed by -14 which decreased total open position to 1059
On 9 Dec BHARTIARTL was trading at 1602.55. The strike last trading price was 1.6, which was -0.25 lower than the previous day. The implied volatity was 24.06, the open interest changed by 109 which increased total open position to 1078
On 6 Dec BHARTIARTL was trading at 1597.85. The strike last trading price was 1.85, which was -0.55 lower than the previous day. The implied volatity was 23.48, the open interest changed by 21 which increased total open position to 976
On 5 Dec BHARTIARTL was trading at 1615.35. The strike last trading price was 2.4, which was 0.40 higher than the previous day. The implied volatity was 22.07, the open interest changed by -103 which decreased total open position to 962
On 4 Dec BHARTIARTL was trading at 1584.10. The strike last trading price was 2, which was -0.90 lower than the previous day. The implied volatity was 24.40, the open interest changed by 338 which increased total open position to 1073
On 3 Dec BHARTIARTL was trading at 1620.55. The strike last trading price was 2.9, which was -2.25 lower than the previous day. The implied volatity was 21.16, the open interest changed by -152 which decreased total open position to 734
On 2 Dec BHARTIARTL was trading at 1643.60. The strike last trading price was 5.15, which was 0.20 higher than the previous day. The implied volatity was 20.62, the open interest changed by 112 which increased total open position to 893
On 29 Nov BHARTIARTL was trading at 1627.15. The strike last trading price was 4.95, which was 2.80 higher than the previous day. The implied volatity was 20.78, the open interest changed by 444 which increased total open position to 772
On 28 Nov BHARTIARTL was trading at 1560.40. The strike last trading price was 2.15, which was -0.35 lower than the previous day. The implied volatity was 23.77, the open interest changed by 6 which increased total open position to 328
On 27 Nov BHARTIARTL was trading at 1577.65. The strike last trading price was 2.5, which was -0.55 lower than the previous day. The implied volatity was 22.67, the open interest changed by 66 which increased total open position to 324
On 26 Nov BHARTIARTL was trading at 1577.25. The strike last trading price was 3.05, which was -0.20 lower than the previous day. The implied volatity was 23.11, the open interest changed by 86 which increased total open position to 257
On 25 Nov BHARTIARTL was trading at 1578.75. The strike last trading price was 3.25, which was 0.35 higher than the previous day. The implied volatity was 22.39, the open interest changed by 139 which increased total open position to 173
On 22 Nov BHARTIARTL was trading at 1569.30. The strike last trading price was 2.9, which was 1.10 higher than the previous day. The implied volatity was 22.31, the open interest changed by -8 which decreased total open position to 26
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 1.8, which was -1.00 lower than the previous day. The implied volatity was 24.27, the open interest changed by 9 which increased total open position to 34
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 2.8, which was 0.00 lower than the previous day. The implied volatity was 25.58, the open interest changed by 15 which increased total open position to 18
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 2.8, which was -1.05 lower than the previous day. The implied volatity was 25.58, the open interest changed by 8 which increased total open position to 18
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 3.85, which was -0.55 lower than the previous day. The implied volatity was 25.12, the open interest changed by 0 which decreased total open position to 11
On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 4.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 4.4, which was 0.00 lower than the previous day. The implied volatity was 23.12, the open interest changed by 0 which decreased total open position to 10
On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 4.4, which was -0.15 lower than the previous day. The implied volatity was 22.75, the open interest changed by 3 which increased total open position to 10
On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 4.55, which was -112.25 lower than the previous day. The implied volatity was 22.16, the open interest changed by 8 which increased total open position to 8
On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 116.8, which was 0.00 lower than the previous day. The implied volatity was 7.43, 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 116.8, which was 0.00 lower than the previous day. The implied volatity was 7.00, 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 116.8, which was 0.00 lower than the previous day. The implied volatity was 5.73, 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 116.8, which was 0.00 lower than the previous day. The implied volatity was 6.08, the open interest changed by 0 which decreased total open position to 0
On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 116.8, which was 0.00 lower than the previous day. The implied volatity was 6.23, the open interest changed by 0 which decreased total open position to 0
On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 116.8, which was 0.00 lower than the previous day. The implied volatity was 4.50, the open interest changed by 0 which decreased total open position to 0
On 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 116.8, 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 Oct BHARTIARTL was trading at 1633.35. The strike last trading price was 116.8, 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 29 Oct BHARTIARTL was trading at 1637.10. The strike last trading price was 116.8, 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 28 Oct BHARTIARTL was trading at 1663.35. The strike last trading price was 116.8, which was 116.80 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 0, 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 24 Oct BHARTIARTL was trading at 1678.45. The strike last trading price was 0, 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 23 Oct BHARTIARTL was trading at 1685.80. The strike last trading price was 0, 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 22 Oct BHARTIARTL was trading at 1692.25. The strike last trading price was 0, 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 0, 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 18 Oct BHARTIARTL was trading at 1707.85. The strike last trading price was 0, 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 17 Oct BHARTIARTL was trading at 1701.15. The strike last trading price was 0, 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 0, 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 0, 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 14 Oct BHARTIARTL was trading at 1695.60. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BHARTIARTL 26DEC2024 1760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 1599.50 | 162.8 | 6.30 | - | 23 | -4 | 40 |
| 24 Dec | 1583.90 | 156.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 23 Dec | 1586.90 | 156.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Dec | 1578.10 | 156.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1600.30 | 156.5 | 0.00 | 0.00 | 0 | -1 | 0 |
| 18 Dec | 1601.90 | 156.5 | 14.50 | 37.03 | 1 | 0 | 45 |
| 17 Dec | 1615.30 | 142 | 48.90 | 34.00 | 10 | -5 | 47 |
| 16 Dec | 1662.55 | 93.1 | 11.10 | 18.88 | 40 | -23 | 53 |
| 13 Dec | 1681.75 | 82 | -59.50 | 27.11 | 83 | 32 | 74 |
| 12 Dec | 1610.55 | 141.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1586.00 | 141.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 1578.65 | 141.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1602.55 | 141.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1597.85 | 141.5 | 0.00 | 0.00 | 0 | 2 | 0 |
| 5 Dec | 1615.35 | 141.5 | 14.70 | 27.10 | 4 | 1 | 41 |
| 4 Dec | 1584.10 | 126.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 1620.55 | 126.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 1643.60 | 126.8 | 0.00 | 0.00 | 0 | 31 | 0 |
| 29 Nov | 1627.15 | 126.8 | -58.20 | 24.75 | 56 | 31 | 40 |
| 28 Nov | 1560.40 | 185 | 110.00 | 26.18 | 7 | 6 | 8 |
| 27 Nov | 1577.65 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 1577.25 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 1578.75 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 1569.30 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 1525.15 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1525.50 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1525.50 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1537.00 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1550.50 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1550.45 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1555.65 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1560.55 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1569.90 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1575.80 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1598.80 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1578.40 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 1591.25 | 75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 1616.45 | 75 | 0.00 | 0.00 | 0 | 0 | 2 |
| 31 Oct | 1612.60 | 75 | 0.00 | - | 0 | 0 | 2 |
| 30 Oct | 1633.35 | 75 | 0.00 | - | 0 | 0 | 2 |
| 29 Oct | 1637.10 | 75 | 0.00 | - | 0 | 0 | 2 |
| 28 Oct | 1663.35 | 75 | 0.00 | - | 0 | 2 | 2 |
| 25 Oct | 1666.00 | 75 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1678.45 | 75 | 0.00 | - | 0 | 0 | 2 |
| 23 Oct | 1685.80 | 75 | 0.00 | - | 0 | 0 | 2 |
| 22 Oct | 1692.25 | 75 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1692.55 | 75 | 0.00 | - | 0 | 0 | 2 |
| 18 Oct | 1707.85 | 75 | 0.00 | - | 0 | 0 | 2 |
| 17 Oct | 1701.15 | 75 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1733.95 | 75 | 0.00 | - | 0 | 0 | 2 |
| 15 Oct | 1717.25 | 75 | 0.00 | - | 0 | 0 | 2 |
| 14 Oct | 1695.60 | 75 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1678.10 | 75 | 0.00 | - | 0 | 0 | 2 |
| 9 Oct | 1678.10 | 75 | 0.00 | - | 0 | 0 | 2 |
| 8 Oct | 1657.45 | 75 | 0.00 | - | 0 | 0 | 2 |
| 7 Oct | 1662.05 | 75 | 0.00 | - | 0 | 0 | 2 |
| 4 Oct | 1640.90 | 75 | 0.00 | - | 2 | 0 | 2 |
| 3 Oct | 1673.45 | 75 | 0.00 | - | 2 | 0 | 2 |
| 1 Oct | 1698.70 | 75 | 0.00 | - | 2 | 0 | 2 |
| 30 Sept | 1709.55 | 75 | - | 2 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1760 expiring on 26DEC2024
Delta for 1760 PE is -
Historical price for 1760 PE is as follows
On 26 Dec BHARTIARTL was trading at 1599.50. The strike last trading price was 162.8, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 40
On 24 Dec BHARTIARTL was trading at 1583.90. The strike last trading price was 156.5, 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 23 Dec BHARTIARTL was trading at 1586.90. The strike last trading price was 156.5, 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 20 Dec BHARTIARTL was trading at 1578.10. The strike last trading price was 156.5, 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 Dec BHARTIARTL was trading at 1600.30. The strike last trading price was 156.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 18 Dec BHARTIARTL was trading at 1601.90. The strike last trading price was 156.5, which was 14.50 higher than the previous day. The implied volatity was 37.03, the open interest changed by 0 which decreased total open position to 45
On 17 Dec BHARTIARTL was trading at 1615.30. The strike last trading price was 142, which was 48.90 higher than the previous day. The implied volatity was 34.00, the open interest changed by -5 which decreased total open position to 47
On 16 Dec BHARTIARTL was trading at 1662.55. The strike last trading price was 93.1, which was 11.10 higher than the previous day. The implied volatity was 18.88, the open interest changed by -23 which decreased total open position to 53
On 13 Dec BHARTIARTL was trading at 1681.75. The strike last trading price was 82, which was -59.50 lower than the previous day. The implied volatity was 27.11, the open interest changed by 32 which increased total open position to 74
On 12 Dec BHARTIARTL was trading at 1610.55. The strike last trading price was 141.5, 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 11 Dec BHARTIARTL was trading at 1586.00. The strike last trading price was 141.5, 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 10 Dec BHARTIARTL was trading at 1578.65. The strike last trading price was 141.5, 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 9 Dec BHARTIARTL was trading at 1602.55. The strike last trading price was 141.5, 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 Dec BHARTIARTL was trading at 1597.85. The strike last trading price was 141.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 5 Dec BHARTIARTL was trading at 1615.35. The strike last trading price was 141.5, which was 14.70 higher than the previous day. The implied volatity was 27.10, the open interest changed by 1 which increased total open position to 41
On 4 Dec BHARTIARTL was trading at 1584.10. The strike last trading price was 126.8, 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 3 Dec BHARTIARTL was trading at 1620.55. The strike last trading price was 126.8, 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 2 Dec BHARTIARTL was trading at 1643.60. The strike last trading price was 126.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 31 which increased total open position to 0
On 29 Nov BHARTIARTL was trading at 1627.15. The strike last trading price was 126.8, which was -58.20 lower than the previous day. The implied volatity was 24.75, the open interest changed by 31 which increased total open position to 40
On 28 Nov BHARTIARTL was trading at 1560.40. The strike last trading price was 185, which was 110.00 higher than the previous day. The implied volatity was 26.18, the open interest changed by 6 which increased total open position to 8
On 27 Nov BHARTIARTL was trading at 1577.65. The strike last trading price was 75, 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 26 Nov BHARTIARTL was trading at 1577.25. The strike last trading price was 75, 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 25 Nov BHARTIARTL was trading at 1578.75. The strike last trading price was 75, 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 22 Nov BHARTIARTL was trading at 1569.30. The strike last trading price was 75, 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 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 75, 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 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 75, 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 75, 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 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 75, 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 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 75, 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 75, 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 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 75, 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 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 75, 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 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 75, 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 75, 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 75, 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 75, 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 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 75, 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 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 75, 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 2
On 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 75, 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 Oct BHARTIARTL was trading at 1633.35. The strike last trading price was 75, 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 29 Oct BHARTIARTL was trading at 1637.10. The strike last trading price was 75, 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 28 Oct BHARTIARTL was trading at 1663.35. The strike last trading price was 75, 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 25 Oct BHARTIARTL was trading at 1666.00. The strike last trading price was 75, 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 24 Oct BHARTIARTL was trading at 1678.45. The strike last trading price was 75, 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 23 Oct BHARTIARTL was trading at 1685.80. The strike last trading price was 75, 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 22 Oct BHARTIARTL was trading at 1692.25. The strike last trading price was 75, 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 75, 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 18 Oct BHARTIARTL was trading at 1707.85. The strike last trading price was 75, 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 17 Oct BHARTIARTL was trading at 1701.15. The strike last trading price was 75, 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 75, 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 75, 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 14 Oct BHARTIARTL was trading at 1695.60. The strike last trading price was 75, 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 75, 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 75, 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 75, 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 75, 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 75, 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 75, 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 75, 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 75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
