BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
03 Dec 2024 04:12 PM IST
| BHARTIARTL 26DEC2024 1840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.27
Theta: -0.16
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 1620.55 | 1.15 | -0.60 | 25.28 | 734 | 107 | 1,254 | |||
| 2 Dec | 1643.60 | 1.75 | 0.10 | 23.99 | 2,430 | 783 | 1,155 | |||
| 29 Nov | 1627.15 | 1.65 | 0.65 | 23.60 | 2,405 | 374 | 375 | |||
| 28 Nov | 1560.40 | 1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 1577.65 | 1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 1578.75 | 1 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 22 Nov | 1569.30 | 1 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 21 Nov | 1525.15 | 1 | -0.90 | 27.75 | 6 | 1 | 1 | |||
| 20 Nov | 1525.50 | 1.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 1525.50 | 1.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 1550.50 | 1.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 1550.45 | 1.9 | -77.20 | 25.26 | 2 | 1 | 1 | |||
| 11 Nov | 1560.55 | 79.1 | 0.00 | 10.91 | 0 | 0 | 0 | |||
| 8 Nov | 1569.90 | 79.1 | 0.00 | 10.22 | 0 | 0 | 0 | |||
| 7 Nov | 1575.80 | 79.1 | 0.00 | 9.84 | 0 | 0 | 0 | |||
| 6 Nov | 1598.80 | 79.1 | 0.00 | 8.87 | 0 | 0 | 0 | |||
| 5 Nov | 1578.40 | 79.1 | 0.00 | 9.27 | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Nov | 1591.25 | 79.1 | 0.00 | 9.47 | 0 | 0 | 0 | |||
| 25 Oct | 1666.00 | 79.1 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 1692.25 | 79.1 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1701.15 | 79.1 | 79.10 | - | 0 | 0 | 0 | |||
| 14 Oct | 1695.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1709.55 | 0 | - | 0 | 0 | 0 | ||||
For Bharti Airtel Limited - strike price 1840 expiring on 26DEC2024
Delta for 1840 CE is 0.03
Historical price for 1840 CE is as follows
On 3 Dec BHARTIARTL was trading at 1620.55. The strike last trading price was 1.15, which was -0.60 lower than the previous day. The implied volatity was 25.28, the open interest changed by 107 which increased total open position to 1254
On 2 Dec BHARTIARTL was trading at 1643.60. The strike last trading price was 1.75, which was 0.10 higher than the previous day. The implied volatity was 23.99, the open interest changed by 783 which increased total open position to 1155
On 29 Nov BHARTIARTL was trading at 1627.15. The strike last trading price was 1.65, which was 0.65 higher than the previous day. The implied volatity was 23.60, the open interest changed by 374 which increased total open position to 375
On 28 Nov BHARTIARTL was trading at 1560.40. The strike last trading price was 1, 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 27 Nov BHARTIARTL was trading at 1577.65. The strike last trading price was 1, 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 1, 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 22 Nov BHARTIARTL was trading at 1569.30. The strike last trading price was 1, 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 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 1, which was -0.90 lower than the previous day. The implied volatity was 27.75, the open interest changed by 1 which increased total open position to 1
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 1.9, 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 1.9, 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 1.9, 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 1.9, which was -77.20 lower than the previous day. The implied volatity was 25.26, the open interest changed by 1 which increased total open position to 1
On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 79.1, which was 0.00 lower than the previous day. The implied volatity was 10.91, 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 79.1, which was 0.00 lower than the previous day. The implied volatity was 10.22, 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 79.1, which was 0.00 lower than the previous day. The implied volatity was 9.84, 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 79.1, which was 0.00 lower than the previous day. The implied volatity was 8.87, 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 79.1, which was 0.00 lower than the previous day. The implied volatity was 9.27, 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 79.1, which was 0.00 lower than the previous day. The implied volatity was 9.47, the open interest changed by 0 which decreased total open position to 0
On 25 Oct BHARTIARTL was trading at 1666.00. The strike last trading price was 79.1, 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 79.1, 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 79.1, which was 79.10 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 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 1840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 1620.55 | 250 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 1643.60 | 250 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 1627.15 | 250 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 1560.40 | 250 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 1577.65 | 250 | 135.20 | 0.00 | 0 | 1 | 0 |
| 25 Nov | 1578.75 | 114.8 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1569.30 | 114.8 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1525.15 | 114.8 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1525.50 | 114.8 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1525.50 | 114.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1550.50 | 114.8 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1550.45 | 114.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 1560.55 | 114.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 1569.90 | 114.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 1575.80 | 114.8 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 1598.80 | 114.8 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1578.40 | 114.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1591.25 | 114.8 | 114.80 | - | 0 | 0 | 0 |
| 25 Oct | 1666.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 1692.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1701.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1695.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1709.55 | 0 | - | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1840 expiring on 26DEC2024
Delta for 1840 PE is 0.00
Historical price for 1840 PE is as follows
On 3 Dec BHARTIARTL was trading at 1620.55. The strike last trading price was 250, 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 250, 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 29 Nov BHARTIARTL was trading at 1627.15. The strike last trading price was 250, 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 28 Nov BHARTIARTL was trading at 1560.40. The strike last trading price was 250, 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 27 Nov BHARTIARTL was trading at 1577.65. The strike last trading price was 250, which was 135.20 higher than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 25 Nov BHARTIARTL was trading at 1578.75. The strike last trading price was 114.8, 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 0
On 22 Nov BHARTIARTL was trading at 1569.30. The strike last trading price was 114.8, 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 0
On 21 Nov BHARTIARTL was trading at 1525.15. The strike last trading price was 114.8, 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 0
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 114.8, 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 0
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 114.8, 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 0
On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 114.8, 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 0
On 13 Nov BHARTIARTL was trading at 1550.45. The strike last trading price was 114.8, 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 0
On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 114.8, 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 0
On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 114.8, 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 0
On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 114.8, 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 0
On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 114.8, 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 0
On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 114.8, 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 0
On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 114.8, which was 114.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
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 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 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 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 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
