BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
21 Nov 2024 04:12 PM IST
| BHARTIARTL 28NOV2024 1820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.04
Theta: -0.16
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1525.15 | 0.25 | -0.10 | 51.10 | 20 | -10 | 124 | |||
| 20 Nov | 1525.50 | 0.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1525.50 | 0.35 | 0.00 | 0.00 | 0 | -10 | 0 | |||
| 18 Nov | 1537.00 | 0.35 | -0.15 | 41.91 | 14 | 0 | 144 | |||
| 14 Nov | 1550.50 | 0.5 | -0.10 | 35.06 | 24 | -10 | 144 | |||
| 13 Nov | 1550.45 | 0.6 | -0.05 | 34.98 | 12 | -2 | 151 | |||
| 12 Nov | 1555.65 | 0.65 | 0.00 | 34.13 | 103 | -11 | 195 | |||
| 11 Nov | 1560.55 | 0.65 | -0.10 | 32.49 | 44 | 3 | 213 | |||
| 8 Nov | 1569.90 | 0.75 | -0.30 | 29.03 | 17 | -3 | 211 | |||
| 7 Nov | 1575.80 | 1.05 | -0.25 | 29.34 | 43 | -13 | 214 | |||
| 6 Nov | 1598.80 | 1.3 | -0.10 | 26.87 | 150 | 71 | 229 | |||
| 5 Nov | 1578.40 | 1.4 | -0.50 | 27.74 | 69 | 2 | 158 | |||
| 4 Nov | 1591.25 | 1.9 | -1.00 | 28.35 | 121 | 17 | 156 | |||
| 1 Nov | 1616.45 | 2.9 | -0.50 | 26.21 | 18 | 6 | 139 | |||
| 31 Oct | 1612.60 | 3.4 | -1.00 | - | 80 | 33 | 133 | |||
| 30 Oct | 1633.35 | 4.4 | -0.30 | - | 79 | 8 | 100 | |||
| 29 Oct | 1637.10 | 4.7 | -5.50 | - | 442 | -3 | 92 | |||
| 28 Oct | 1663.35 | 10.2 | -1.35 | - | 126 | 95 | 95 | |||
| 25 Oct | 1666.00 | 11.55 | 0.00 | - | 0 | 10 | 0 | |||
| 24 Oct | 1678.45 | 11.55 | -1.45 | - | 43 | 10 | 66 | |||
| 23 Oct | 1685.80 | 13 | -0.80 | - | 30 | -1 | 54 | |||
| 22 Oct | 1692.25 | 13.8 | 0.80 | - | 12 | 2 | 55 | |||
| 21 Oct | 1692.55 | 13 | -3.85 | - | 42 | -6 | 53 | |||
| 18 Oct | 1707.85 | 16.85 | 0.50 | - | 2 | 0 | 60 | |||
| 17 Oct | 1701.15 | 16.35 | -6.05 | - | 56 | 3 | 60 | |||
| 16 Oct | 1733.95 | 22.4 | 3.85 | - | 4 | 1 | 56 | |||
| 15 Oct | 1717.25 | 18.55 | 4.35 | - | 47 | 35 | 54 | |||
| 14 Oct | 1695.60 | 14.2 | -0.80 | - | 2 | 0 | 21 | |||
| 11 Oct | 1687.40 | 15 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1678.10 | 15 | 0.00 | - | 0 | 1 | 0 | |||
| 9 Oct | 1678.10 | 15 | 3.00 | - | 3 | 0 | 20 | |||
| 8 Oct | 1657.45 | 12 | 0.00 | - | 0 | 1 | 0 | |||
|
|
||||||||||
| 7 Oct | 1662.05 | 12 | 0.00 | - | 1 | 0 | 19 | |||
| 4 Oct | 1640.90 | 12 | -5.90 | - | 6 | 2 | 15 | |||
| 3 Oct | 1673.45 | 17.9 | -9.10 | - | 12 | 3 | 4 | |||
| 1 Oct | 1698.70 | 27 | -40.25 | - | 1 | 0 | 0 | |||
| 30 Sept | 1709.55 | 67.25 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1734.60 | 67.25 | - | 0 | 0 | 0 | ||||
For Bharti Airtel Limited - strike price 1820 expiring on 28NOV2024
Delta for 1820 CE is 0.01
Historical price for 1820 CE is as follows
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 51.10, the open interest changed by -10 which decreased total open position to 124
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 0.35, 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 0.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -10 which decreased total open position to 0
On 18 Nov BHARTIARTL was trading at 1537.00. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 41.91, the open interest changed by 0 which decreased total open position to 144
On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 35.06, the open interest changed by -10 which decreased total open position to 144
On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 34.98, the open interest changed by -2 which decreased total open position to 151
On 12 Nov BHARTIARTL was trading at 1555.65. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 34.13, the open interest changed by -11 which decreased total open position to 195
On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 32.49, the open interest changed by 3 which increased total open position to 213
On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 0.75, which was -0.30 lower than the previous day. The implied volatity was 29.03, the open interest changed by -3 which decreased total open position to 211
On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was 29.34, the open interest changed by -13 which decreased total open position to 214
On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 1.3, which was -0.10 lower than the previous day. The implied volatity was 26.87, the open interest changed by 71 which increased total open position to 229
On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 1.4, which was -0.50 lower than the previous day. The implied volatity was 27.74, the open interest changed by 2 which increased total open position to 158
On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 1.9, which was -1.00 lower than the previous day. The implied volatity was 28.35, the open interest changed by 17 which increased total open position to 156
On 1 Nov BHARTIARTL was trading at 1616.45. The strike last trading price was 2.9, which was -0.50 lower than the previous day. The implied volatity was 26.21, the open interest changed by 6 which increased total open position to 139
On 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 3.4, which was -1.00 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 4.4, which was -0.30 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 4.7, which was -5.50 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 10.2, 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 25 Oct BHARTIARTL was trading at 1666.00. The strike last trading price was 11.55, 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 11.55, which was -1.45 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 13, 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 22 Oct BHARTIARTL was trading at 1692.25. The strike last trading price was 13.8, which was 0.80 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 13, which was -3.85 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 16.85, 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 17 Oct BHARTIARTL was trading at 1701.15. The strike last trading price was 16.35, which was -6.05 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 22.4, 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 15 Oct BHARTIARTL was trading at 1717.25. The strike last trading price was 18.55, which was 4.35 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 14.2, 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 11 Oct BHARTIARTL was trading at 1687.40. The strike last trading price was 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 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 9 Oct BHARTIARTL was trading at 1678.10. The strike last trading price was 15, 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 8 Oct BHARTIARTL was trading at 1657.45. The strike last trading price was 12, 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 12, 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 12, which was -5.90 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 17.9, which was -9.10 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 27, which was -40.25 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 67.25, 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 67.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BHARTIARTL 28NOV2024 1820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1525.15 | 200 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1525.50 | 200 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1525.50 | 200 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 1537.00 | 200 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1550.50 | 200 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 1550.45 | 200 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 1555.65 | 200 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1560.55 | 200 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1569.90 | 200 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1575.80 | 200 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1598.80 | 200 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1578.40 | 200 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 1591.25 | 200 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 1616.45 | 200 | 0.00 | 0.00 | 0 | 130 | 0 |
| 31 Oct | 1612.60 | 200 | 28.00 | - | 130 | 120 | 121 |
| 30 Oct | 1633.35 | 172 | 78.65 | - | 1 | 0 | 0 |
| 29 Oct | 1637.10 | 93.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 1663.35 | 93.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 1666.00 | 93.35 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1678.45 | 93.35 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1685.80 | 93.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1692.25 | 93.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1692.55 | 93.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1707.85 | 93.35 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1701.15 | 93.35 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1733.95 | 93.35 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1717.25 | 93.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1695.60 | 93.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1687.40 | 93.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1678.10 | 93.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1678.10 | 93.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1657.45 | 93.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1662.05 | 93.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1640.90 | 93.35 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1673.45 | 93.35 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1698.70 | 93.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1709.55 | 93.35 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 1734.60 | 93.35 | - | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1820 expiring on 28NOV2024
Delta for 1820 PE is 0.00
Historical price for 1820 PE is as follows
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 200, 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 200, 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 200, 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 200, 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 200, 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 200, 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 200, 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 200, 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 200, 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 200, 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 200, 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 200, 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 200, 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 200, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 130 which increased total open position to 0
On 31 Oct BHARTIARTL was trading at 1612.60. The strike last trading price was 200, which was 28.00 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 172, which was 78.65 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 93.35, 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 93.35, 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 93.35, 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 93.35, 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 93.35, 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 93.35, 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 93.35, 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 93.35, 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 93.35, 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 93.35, 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 93.35, 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 93.35, 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 93.35, 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 93.35, 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 93.35, 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 93.35, 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 93.35, 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 93.35, 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 93.35, 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 93.35, 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 93.35, 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 93.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
