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

1550.5 0.05 (0.00%)

Back to Option Chain


Historical option data for BHARTIARTL

14 Nov 2024 04:12 PM IST
BHARTIARTL 28NOV2024 1780 CE
Delta: 0.03
Vega: 0.18
Theta: -0.23
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1550.50 0.95 0.25 33.75 19 -3 268
13 Nov 1550.45 0.7 -0.25 31.37 36 -7 273
12 Nov 1555.65 0.95 0.05 31.70 229 -16 323
11 Nov 1560.55 0.9 -0.30 29.89 150 -16 342
8 Nov 1569.90 1.2 -0.10 27.10 65 5 360
7 Nov 1575.80 1.3 -0.65 26.35 243 7 355
6 Nov 1598.80 1.95 -0.05 24.69 305 18 350
5 Nov 1578.40 2 -0.70 25.48 218 68 332
4 Nov 1591.25 2.7 -2.10 26.15 622 49 271
1 Nov 1616.45 4.8 -0.45 24.98 84 36 222
31 Oct 1612.60 5.25 -1.75 - 342 27 178
30 Oct 1633.35 7 -0.80 - 283 15 150
29 Oct 1637.10 7.8 -8.90 - 439 49 136
28 Oct 1663.35 16.7 0.30 - 181 61 87
25 Oct 1666.00 16.4 -0.15 - 59 16 26
24 Oct 1678.45 16.55 -6.95 - 4 2 10
23 Oct 1685.80 23.5 1.75 - 3 1 7
22 Oct 1692.25 21.75 -0.10 - 13 3 6
21 Oct 1692.55 21.85 -63.75 - 3 1 1
18 Oct 1707.85 85.6 0.00 - 0 0 0
17 Oct 1701.15 85.6 0.00 - 0 0 0
16 Oct 1733.95 85.6 0.00 - 0 0 0
15 Oct 1717.25 85.6 0.00 - 0 0 0
14 Oct 1695.60 85.6 0.00 - 0 0 0
11 Oct 1687.40 85.6 0.00 - 0 0 0
10 Oct 1678.10 85.6 0.00 - 0 0 0
9 Oct 1678.10 85.6 0.00 - 0 0 0
8 Oct 1657.45 85.6 0.00 - 0 0 0
7 Oct 1662.05 85.6 0.00 - 0 0 0
4 Oct 1640.90 85.6 0.00 - 0 0 0
3 Oct 1673.45 85.6 0.00 - 0 0 0
1 Oct 1698.70 85.6 0.00 - 0 0 0
30 Sept 1709.55 85.6 0.00 - 0 0 0
27 Sept 1734.60 85.6 - 0 0 0


For Bharti Airtel Limited - strike price 1780 expiring on 28NOV2024

Delta for 1780 CE is 0.03

Historical price for 1780 CE is as follows

On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 0.95, which was 0.25 higher than the previous day. The implied volatity was 33.75, the open interest changed by -3 which decreased total open position to 268


On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 31.37, the open interest changed by -7 which decreased total open position to 273


On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 31.70, the open interest changed by -16 which decreased total open position to 323


On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 0.9, which was -0.30 lower than the previous day. The implied volatity was 29.89, the open interest changed by -16 which decreased total open position to 342


On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 1.2, which was -0.10 lower than the previous day. The implied volatity was 27.10, the open interest changed by 5 which increased total open position to 360


On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 1.3, which was -0.65 lower than the previous day. The implied volatity was 26.35, the open interest changed by 7 which increased total open position to 355


On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 1.95, which was -0.05 lower than the previous day. The implied volatity was 24.69, the open interest changed by 18 which increased total open position to 350


On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 2, which was -0.70 lower than the previous day. The implied volatity was 25.48, the open interest changed by 68 which increased total open position to 332


On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 2.7, which was -2.10 lower than the previous day. The implied volatity was 26.15, the open interest changed by 49 which increased total open position to 271


On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 4.8, which was -0.45 lower than the previous day. The implied volatity was 24.98, the open interest changed by 36 which increased total open position to 222


On 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 5.25, 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 30 Oct BHARTIARTL was trading at 1633.35. The strike last trading price was 7, which was -0.80 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 7.8, which was -8.90 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 16.7, 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 25 Oct BHARTIARTL was trading at 1666.00. The strike last trading price was 16.4, which was -0.15 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 16.55, 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 23 Oct BHARTIARTL was trading at 1685.80. The strike last trading price was 23.5, which was 1.75 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 21.75, 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 21 Oct BHARTIARTL was trading at 1692.55. The strike last trading price was 21.85, which was -63.75 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 85.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct BHARTIARTL was trading at 1701.15. The strike last trading price was 85.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct BHARTIARTL was trading at 1733.95. The strike last trading price was 85.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct BHARTIARTL was trading at 1717.25. The strike last trading price was 85.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct BHARTIARTL was trading at 1695.60. The strike last trading price was 85.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct BHARTIARTL was trading at 1687.40. The strike last trading price was 85.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct BHARTIARTL was trading at 1678.10. The strike last trading price was 85.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct BHARTIARTL was trading at 1678.10. The strike last trading price was 85.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct BHARTIARTL was trading at 1657.45. The strike last trading price was 85.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct BHARTIARTL was trading at 1662.05. The strike last trading price was 85.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct BHARTIARTL was trading at 1640.90. The strike last trading price was 85.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct BHARTIARTL was trading at 1673.45. The strike last trading price was 85.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct BHARTIARTL was trading at 1698.70. The strike last trading price was 85.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept BHARTIARTL was trading at 1709.55. The strike last trading price was 85.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept BHARTIARTL was trading at 1734.60. The strike last trading price was 85.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


BHARTIARTL 28NOV2024 1780 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1550.50 180.45 0.00 0.00 0 0 0
13 Nov 1550.45 180.45 0.00 0.00 0 0 0
12 Nov 1555.65 180.45 0.00 0.00 0 0 0
11 Nov 1560.55 180.45 0.00 0.00 0 0 0
8 Nov 1569.90 180.45 0.00 0.00 0 0 0
7 Nov 1575.80 180.45 0.00 0.00 0 0 0
6 Nov 1598.80 180.45 0.00 0.00 0 0 0
5 Nov 1578.40 180.45 0.00 0.00 0 -1 0
4 Nov 1591.25 180.45 60.30 24.64 1 0 18
1 Nov 1616.45 120.15 0.00 0.00 0 0 0
31 Oct 1612.60 120.15 0.00 - 0 0 0
30 Oct 1633.35 120.15 0.00 - 0 0 0
29 Oct 1637.10 120.15 0.00 - 0 11 0
28 Oct 1663.35 120.15 4.90 - 25 11 17
25 Oct 1666.00 115.25 8.80 - 13 1 6
24 Oct 1678.45 106.45 33.75 - 1 0 4
23 Oct 1685.80 72.7 0.00 - 0 0 0
22 Oct 1692.25 72.7 0.00 - 0 0 0
21 Oct 1692.55 72.7 0.00 - 0 0 0
18 Oct 1707.85 72.7 0.00 - 0 0 0
17 Oct 1701.15 72.7 0.00 - 0 0 0
16 Oct 1733.95 72.7 0.00 - 0 4 0
15 Oct 1717.25 72.7 0.50 - 4 0 0
14 Oct 1695.60 72.2 0.00 - 0 0 0
11 Oct 1687.40 72.2 0.00 - 0 0 0
10 Oct 1678.10 72.2 0.00 - 0 0 0
9 Oct 1678.10 72.2 0.00 - 0 0 0
8 Oct 1657.45 72.2 0.00 - 0 0 0
7 Oct 1662.05 72.2 0.00 - 0 0 0
4 Oct 1640.90 72.2 0.00 - 0 0 0
3 Oct 1673.45 72.2 0.00 - 0 0 0
1 Oct 1698.70 72.2 0.00 - 0 0 0
30 Sept 1709.55 72.2 0.00 - 0 0 0
27 Sept 1734.60 72.2 - 0 0 0


For Bharti Airtel Limited - strike price 1780 expiring on 28NOV2024

Delta for 1780 PE is 0.00

Historical price for 1780 PE is as follows

On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 180.45, 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 180.45, 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 180.45, 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 180.45, 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 180.45, 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 180.45, 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 180.45, 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 180.45, 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 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 180.45, which was 60.30 higher than the previous day. The implied volatity was 24.64, the open interest changed by 0 which decreased total open position to 18


On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 120.15, 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 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 120.15, 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 30 Oct BHARTIARTL was trading at 1633.35. The strike last trading price was 120.15, 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 29 Oct BHARTIARTL was trading at 1637.10. The strike last trading price was 120.15, 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 28 Oct BHARTIARTL was trading at 1663.35. The strike last trading price was 120.15, which was 4.90 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 115.25, which was 8.80 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 106.45, which was 33.75 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 72.7, 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 22 Oct BHARTIARTL was trading at 1692.25. The strike last trading price was 72.7, 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 21 Oct BHARTIARTL was trading at 1692.55. The strike last trading price was 72.7, 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 18 Oct BHARTIARTL was trading at 1707.85. The strike last trading price was 72.7, 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 17 Oct BHARTIARTL was trading at 1701.15. The strike last trading price was 72.7, 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 16 Oct BHARTIARTL was trading at 1733.95. The strike last trading price was 72.7, 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 15 Oct BHARTIARTL was trading at 1717.25. The strike last trading price was 72.7, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct BHARTIARTL was trading at 1695.60. The strike last trading price was 72.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct BHARTIARTL was trading at 1687.40. The strike last trading price was 72.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct BHARTIARTL was trading at 1678.10. The strike last trading price was 72.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct BHARTIARTL was trading at 1678.10. The strike last trading price was 72.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 8 Oct BHARTIARTL was trading at 1657.45. The strike last trading price was 72.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct BHARTIARTL was trading at 1662.05. The strike last trading price was 72.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct BHARTIARTL was trading at 1640.90. The strike last trading price was 72.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 3 Oct BHARTIARTL was trading at 1673.45. The strike last trading price was 72.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct BHARTIARTL was trading at 1698.70. The strike last trading price was 72.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept BHARTIARTL was trading at 1709.55. The strike last trading price was 72.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept BHARTIARTL was trading at 1734.60. The strike last trading price was 72.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to