`
[--[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 1800 CE
Delta: 0.02
Vega: 0.13
Theta: -0.17
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1550.50 0.65 -0.10 34.13 486 -46 2,475
13 Nov 1550.45 0.75 -0.15 33.92 1,701 244 2,521
12 Nov 1555.65 0.9 0.05 33.63 844 -27 2,278
11 Nov 1560.55 0.85 -0.15 31.76 658 -54 2,305
8 Nov 1569.90 1 -0.20 28.30 531 22 2,362
7 Nov 1575.80 1.2 -0.40 28.01 834 38 2,338
6 Nov 1598.80 1.6 -0.15 25.92 1,737 194 2,312
5 Nov 1578.40 1.75 -0.50 26.87 995 108 2,119
4 Nov 1591.25 2.25 -1.55 27.25 1,686 176 2,017
1 Nov 1616.45 3.8 -0.50 25.72 301 41 1,841
31 Oct 1612.60 4.3 -1.65 - 1,723 214 1,906
30 Oct 1633.35 5.95 -0.35 - 912 224 1,692
29 Oct 1637.10 6.3 -6.85 - 2,600 451 1,465
28 Oct 1663.35 13.15 0.50 - 1,157 391 1,011
25 Oct 1666.00 12.65 -3.05 - 725 73 620
24 Oct 1678.45 15.7 0.45 - 324 47 548
23 Oct 1685.80 15.25 -2.40 - 333 66 500
22 Oct 1692.25 17.65 0.65 - 327 30 430
21 Oct 1692.55 17 -4.10 - 406 3 401
18 Oct 1707.85 21.1 0.10 - 282 45 398
17 Oct 1701.15 21 -6.80 - 206 35 355
16 Oct 1733.95 27.8 3.80 - 315 10 319
15 Oct 1717.25 24 5.50 - 312 164 309
14 Oct 1695.60 18.5 1.85 - 63 20 145
11 Oct 1687.40 16.65 -2.05 - 43 1 126
10 Oct 1678.10 18.7 -1.10 - 30 0 125
9 Oct 1678.10 19.8 3.85 - 87 30 124
8 Oct 1657.45 15.95 -2.05 - 22 4 93
7 Oct 1662.05 18 3.00 - 39 13 88
4 Oct 1640.90 15 -9.70 - 86 20 75
3 Oct 1673.45 24.7 -5.30 - 66 21 51
1 Oct 1698.70 30 -8.25 - 17 5 29
30 Sept 1709.55 38.25 -8.25 - 11 2 23
27 Sept 1734.60 46.5 -15.65 - 31 12 21
26 Sept 1771.10 62.15 40.20 - 14 8 8
24 Sept 1756.65 21.95 0.00 - 0 0 0
23 Sept 1750.45 21.95 0.00 - 0 0 0
19 Sept 1664.85 21.95 0.00 - 0 0 0
18 Sept 1654.90 21.95 21.95 - 0 0 0
13 Sept 1634.45 0 0.00 - 0 0 0
12 Sept 1646.75 0 - 0 0 0


For Bharti Airtel Limited - strike price 1800 expiring on 28NOV2024

Delta for 1800 CE is 0.02

Historical price for 1800 CE is as follows

On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 34.13, the open interest changed by -46 which decreased total open position to 2475


On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 33.92, the open interest changed by 244 which increased total open position to 2521


On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 33.63, the open interest changed by -27 which decreased total open position to 2278


On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 31.76, the open interest changed by -54 which decreased total open position to 2305


On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was 28.30, the open interest changed by 22 which increased total open position to 2362


On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 1.2, which was -0.40 lower than the previous day. The implied volatity was 28.01, the open interest changed by 38 which increased total open position to 2338


On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 1.6, which was -0.15 lower than the previous day. The implied volatity was 25.92, the open interest changed by 194 which increased total open position to 2312


On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 1.75, which was -0.50 lower than the previous day. The implied volatity was 26.87, the open interest changed by 108 which increased total open position to 2119


On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 2.25, which was -1.55 lower than the previous day. The implied volatity was 27.25, the open interest changed by 176 which increased total open position to 2017


On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 3.8, which was -0.50 lower than the previous day. The implied volatity was 25.72, the open interest changed by 41 which increased total open position to 1841


On 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 4.3, which was -1.65 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 5.95, which was -0.35 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 6.3, which was -6.85 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 13.15, 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 25 Oct BHARTIARTL was trading at 1666.00. The strike last trading price was 12.65, which was -3.05 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 15.7, which was 0.45 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 15.25, which was -2.40 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 17.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct BHARTIARTL was trading at 1692.55. The strike last trading price was 17, which was -4.10 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 21.1, which was 0.10 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 21, which was -6.80 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 27.8, 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 15 Oct BHARTIARTL was trading at 1717.25. The strike last trading price was 24, 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 14 Oct BHARTIARTL was trading at 1695.60. The strike last trading price was 18.5, 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 16.65, which was -2.05 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 18.7, which was -1.10 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 19.8, which was 3.85 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 15.95, which was -2.05 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 18, which was 3.00 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 15, which was -9.70 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 24.7, which was -5.30 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 30, which was -8.25 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 38.25, which was -8.25 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 46.5, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept BHARTIARTL was trading at 1771.10. The strike last trading price was 62.15, which was 40.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept BHARTIARTL was trading at 1756.65. The strike last trading price was 21.95, 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 Sept BHARTIARTL was trading at 1750.45. The strike last trading price was 21.95, 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 19 Sept BHARTIARTL was trading at 1664.85. The strike last trading price was 21.95, 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 Sept BHARTIARTL was trading at 1654.90. The strike last trading price was 21.95, which was 21.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 13 Sept BHARTIARTL was trading at 1634.45. 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 12 Sept BHARTIARTL was trading at 1646.75. 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 28NOV2024 1800 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 1550.50 215 0.00 0.00 0 0 0
13 Nov 1550.45 215 0.00 0.00 0 -2 0
12 Nov 1555.65 215 -19.75 - 2 0 199
11 Nov 1560.55 234.75 39.75 20.40 2 0 199
8 Nov 1569.90 195 0.00 0.00 0 0 0
7 Nov 1575.80 195 0.00 - 1 0 199
6 Nov 1598.80 195 -4.00 29.48 1 0 200
5 Nov 1578.40 199 0.00 0.00 0 -3 0
4 Nov 1591.25 199 21.00 22.26 6 -4 199
1 Nov 1616.45 178 0.00 0.00 0 0 0
31 Oct 1612.60 178 23.70 - 7 0 203
30 Oct 1633.35 154.3 -3.10 - 29 22 203
29 Oct 1637.10 157.4 22.40 - 175 132 181
28 Oct 1663.35 135 6.35 - 37 14 48
25 Oct 1666.00 128.65 10.00 - 30 5 34
24 Oct 1678.45 118.65 7.65 - 13 8 29
23 Oct 1685.80 111 -1.35 - 6 1 20
22 Oct 1692.25 112.35 -6.20 - 5 -1 18
21 Oct 1692.55 118.55 23.85 - 12 -1 15
18 Oct 1707.85 94.7 2.90 - 8 3 14
17 Oct 1701.15 91.8 8.50 - 7 -4 11
16 Oct 1733.95 83.3 -6.70 - 4 -1 14
15 Oct 1717.25 90 -133.70 - 15 14 14
14 Oct 1695.60 223.7 0.00 - 0 0 0
11 Oct 1687.40 223.7 0.00 - 0 0 0
10 Oct 1678.10 223.7 0.00 - 0 0 0
9 Oct 1678.10 223.7 0.00 - 0 0 0
8 Oct 1657.45 223.7 0.00 - 0 0 0
7 Oct 1662.05 223.7 0.00 - 0 0 0
4 Oct 1640.90 223.7 0.00 - 0 0 0
3 Oct 1673.45 223.7 0.00 - 0 0 0
1 Oct 1698.70 223.7 0.00 - 0 0 0
30 Sept 1709.55 223.7 0.00 - 0 0 0
27 Sept 1734.60 223.7 0.00 - 0 0 0
26 Sept 1771.10 223.7 223.70 - 0 0 0
24 Sept 1756.65 0 0.00 - 0 0 0
23 Sept 1750.45 0 0.00 - 0 0 0
19 Sept 1664.85 0 0.00 - 0 0 0
18 Sept 1654.90 0 0.00 - 0 0 0
13 Sept 1634.45 0 0.00 - 0 0 0
12 Sept 1646.75 0 - 0 0 0


For Bharti Airtel Limited - strike price 1800 expiring on 28NOV2024

Delta for 1800 PE is 0.00

Historical price for 1800 PE is as follows

On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 215, 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 215, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 215, which was -19.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 199


On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 234.75, which was 39.75 higher than the previous day. The implied volatity was 20.40, the open interest changed by 0 which decreased total open position to 199


On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 195, 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 195, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 199


On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 195, which was -4.00 lower than the previous day. The implied volatity was 29.48, the open interest changed by 0 which decreased total open position to 200


On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 199, 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 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 199, which was 21.00 higher than the previous day. The implied volatity was 22.26, the open interest changed by -4 which decreased total open position to 199


On 1 Nov BHARTIARTL was trading at 1616.45. 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 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 178, which was 23.70 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 154.3, which was -3.10 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 157.4, which was 22.40 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 135, which was 6.35 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 128.65, which was 10.00 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 118.65, which was 7.65 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 111, which was -1.35 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 112.35, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct BHARTIARTL was trading at 1692.55. The strike last trading price was 118.55, which was 23.85 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 94.7, which was 2.90 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 91.8, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct BHARTIARTL was trading at 1733.95. The strike last trading price was 83.3, which was -6.70 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 90, which was -133.70 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 223.7, 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 11 Oct BHARTIARTL was trading at 1687.40. The strike last trading price was 223.7, 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 10 Oct BHARTIARTL was trading at 1678.10. The strike last trading price was 223.7, 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 9 Oct BHARTIARTL was trading at 1678.10. The strike last trading price was 223.7, 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 8 Oct BHARTIARTL was trading at 1657.45. The strike last trading price was 223.7, 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 7 Oct BHARTIARTL was trading at 1662.05. The strike last trading price was 223.7, 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 4 Oct BHARTIARTL was trading at 1640.90. The strike last trading price was 223.7, 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 3 Oct BHARTIARTL was trading at 1673.45. The strike last trading price was 223.7, 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 1 Oct BHARTIARTL was trading at 1698.70. The strike last trading price was 223.7, 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 30 Sept BHARTIARTL was trading at 1709.55. The strike last trading price was 223.7, 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 223.7, 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 26 Sept BHARTIARTL was trading at 1771.10. The strike last trading price was 223.7, which was 223.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Sept BHARTIARTL was trading at 1756.65. 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 Sept BHARTIARTL was trading at 1750.45. 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 19 Sept BHARTIARTL was trading at 1664.85. 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 18 Sept BHARTIARTL was trading at 1654.90. 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 13 Sept BHARTIARTL was trading at 1634.45. 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 12 Sept BHARTIARTL was trading at 1646.75. 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