BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
26 Dec 2024 04:12 PM IST
| BHARTIARTL 26DEC2024 2000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 1599.50 | 0.05 | 0.00 | - | 13 | -5 | 53 | |||
| 24 Dec | 1583.90 | 0.05 | -0.10 | - | 67 | -61 | 62 | |||
| 23 Dec | 1586.90 | 0.15 | -0.10 | - | 25 | -2 | 144 | |||
| 20 Dec | 1578.10 | 0.25 | -0.25 | - | 94 | 27 | 148 | |||
| 19 Dec | 1600.30 | 0.5 | 0.20 | - | 33 | -20 | 129 | |||
| 18 Dec | 1601.90 | 0.3 | 0.00 | - | 13 | -11 | 150 | |||
| 17 Dec | 1615.30 | 0.3 | -0.10 | - | 28 | -14 | 162 | |||
| 16 Dec | 1662.55 | 0.4 | 0.10 | 46.14 | 70 | -48 | 176 | |||
| 13 Dec | 1681.75 | 0.3 | -0.05 | 36.71 | 188 | 62 | 225 | |||
| 12 Dec | 1610.55 | 0.35 | 0.05 | 44.21 | 17 | -4 | 165 | |||
| 11 Dec | 1586.00 | 0.3 | 0.00 | 44.45 | 12 | 0 | 169 | |||
| 10 Dec | 1578.65 | 0.3 | -0.20 | 43.76 | 113 | -16 | 169 | |||
| 9 Dec | 1602.55 | 0.5 | -0.05 | 42.38 | 2 | 0 | 186 | |||
| 6 Dec | 1597.85 | 0.55 | 0.00 | 40.06 | 28 | 2 | 182 | |||
| 5 Dec | 1615.35 | 0.55 | 0.20 | 37.45 | 103 | -8 | 180 | |||
|
|
||||||||||
| 4 Dec | 1584.10 | 0.35 | -0.10 | 37.32 | 13 | 1 | 188 | |||
| 3 Dec | 1620.55 | 0.45 | -0.10 | 34.59 | 91 | 8 | 187 | |||
| 2 Dec | 1643.60 | 0.55 | -0.05 | 32.23 | 162 | 35 | 180 | |||
| 29 Nov | 1627.15 | 0.6 | 0.15 | 32.01 | 149 | 89 | 145 | |||
| 28 Nov | 1560.40 | 0.45 | -0.65 | 35.58 | 42 | -14 | 56 | |||
| 27 Nov | 1577.65 | 1.1 | 0.60 | 38.09 | 12 | 6 | 71 | |||
| 25 Nov | 1578.75 | 0.5 | -0.40 | 32.88 | 21 | -3 | 65 | |||
| 22 Nov | 1569.30 | 0.9 | -0.45 | 34.69 | 2 | 0 | 68 | |||
| 20 Nov | 1525.50 | 1.35 | 0.00 | 38.84 | 2 | -1 | 68 | |||
| 19 Nov | 1525.50 | 1.35 | 0.10 | 38.84 | 2 | -1 | 68 | |||
| 14 Nov | 1550.50 | 1.25 | -0.15 | 33.92 | 2 | -1 | 70 | |||
| 11 Nov | 1560.55 | 1.4 | -0.05 | 32.43 | 7 | 1 | 71 | |||
| 8 Nov | 1569.90 | 1.45 | -0.15 | 30.78 | 127 | 12 | 70 | |||
| 7 Nov | 1575.80 | 1.6 | -0.30 | 30.83 | 133 | 35 | 58 | |||
| 6 Nov | 1598.80 | 1.9 | 0.30 | 29.14 | 31 | 1 | 23 | |||
| 5 Nov | 1578.40 | 1.6 | 0.60 | 29.20 | 55 | 9 | 22 | |||
| 4 Nov | 1591.25 | 1 | 26.44 | 13 | 3 | 3 | ||||
For Bharti Airtel Limited - strike price 2000 expiring on 26DEC2024
Delta for 2000 CE is -
Historical price for 2000 CE is as follows
On 26 Dec BHARTIARTL was trading at 1599.50. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 53
On 24 Dec BHARTIARTL was trading at 1583.90. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -61 which decreased total open position to 62
On 23 Dec BHARTIARTL was trading at 1586.90. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 144
On 20 Dec BHARTIARTL was trading at 1578.10. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 148
On 19 Dec BHARTIARTL was trading at 1600.30. The strike last trading price was 0.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 129
On 18 Dec BHARTIARTL was trading at 1601.90. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 150
On 17 Dec BHARTIARTL was trading at 1615.30. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 162
On 16 Dec BHARTIARTL was trading at 1662.55. The strike last trading price was 0.4, which was 0.10 higher than the previous day. The implied volatity was 46.14, the open interest changed by -48 which decreased total open position to 176
On 13 Dec BHARTIARTL was trading at 1681.75. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 36.71, the open interest changed by 62 which increased total open position to 225
On 12 Dec BHARTIARTL was trading at 1610.55. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 44.21, the open interest changed by -4 which decreased total open position to 165
On 11 Dec BHARTIARTL was trading at 1586.00. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 44.45, the open interest changed by 0 which decreased total open position to 169
On 10 Dec BHARTIARTL was trading at 1578.65. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 43.76, the open interest changed by -16 which decreased total open position to 169
On 9 Dec BHARTIARTL was trading at 1602.55. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 42.38, the open interest changed by 0 which decreased total open position to 186
On 6 Dec BHARTIARTL was trading at 1597.85. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 40.06, the open interest changed by 2 which increased total open position to 182
On 5 Dec BHARTIARTL was trading at 1615.35. The strike last trading price was 0.55, which was 0.20 higher than the previous day. The implied volatity was 37.45, the open interest changed by -8 which decreased total open position to 180
On 4 Dec BHARTIARTL was trading at 1584.10. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 37.32, the open interest changed by 1 which increased total open position to 188
On 3 Dec BHARTIARTL was trading at 1620.55. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 34.59, the open interest changed by 8 which increased total open position to 187
On 2 Dec BHARTIARTL was trading at 1643.60. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 32.23, the open interest changed by 35 which increased total open position to 180
On 29 Nov BHARTIARTL was trading at 1627.15. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was 32.01, the open interest changed by 89 which increased total open position to 145
On 28 Nov BHARTIARTL was trading at 1560.40. The strike last trading price was 0.45, which was -0.65 lower than the previous day. The implied volatity was 35.58, the open interest changed by -14 which decreased total open position to 56
On 27 Nov BHARTIARTL was trading at 1577.65. The strike last trading price was 1.1, which was 0.60 higher than the previous day. The implied volatity was 38.09, the open interest changed by 6 which increased total open position to 71
On 25 Nov BHARTIARTL was trading at 1578.75. The strike last trading price was 0.5, which was -0.40 lower than the previous day. The implied volatity was 32.88, the open interest changed by -3 which decreased total open position to 65
On 22 Nov BHARTIARTL was trading at 1569.30. The strike last trading price was 0.9, which was -0.45 lower than the previous day. The implied volatity was 34.69, the open interest changed by 0 which decreased total open position to 68
On 20 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 1.35, which was 0.00 lower than the previous day. The implied volatity was 38.84, the open interest changed by -1 which decreased total open position to 68
On 19 Nov BHARTIARTL was trading at 1525.50. The strike last trading price was 1.35, which was 0.10 higher than the previous day. The implied volatity was 38.84, the open interest changed by -1 which decreased total open position to 68
On 14 Nov BHARTIARTL was trading at 1550.50. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was 33.92, the open interest changed by -1 which decreased total open position to 70
On 11 Nov BHARTIARTL was trading at 1560.55. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 32.43, the open interest changed by 1 which increased total open position to 71
On 8 Nov BHARTIARTL was trading at 1569.90. The strike last trading price was 1.45, which was -0.15 lower than the previous day. The implied volatity was 30.78, the open interest changed by 12 which increased total open position to 70
On 7 Nov BHARTIARTL was trading at 1575.80. The strike last trading price was 1.6, which was -0.30 lower than the previous day. The implied volatity was 30.83, the open interest changed by 35 which increased total open position to 58
On 6 Nov BHARTIARTL was trading at 1598.80. The strike last trading price was 1.9, which was 0.30 higher than the previous day. The implied volatity was 29.14, the open interest changed by 1 which increased total open position to 23
On 5 Nov BHARTIARTL was trading at 1578.40. The strike last trading price was 1.6, which was 0.60 higher than the previous day. The implied volatity was 29.20, the open interest changed by 9 which increased total open position to 22
On 4 Nov BHARTIARTL was trading at 1591.25. The strike last trading price was 1, which was lower than the previous day. The implied volatity was 26.44, the open interest changed by 3 which increased total open position to 3
| BHARTIARTL 26DEC2024 2000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 1599.50 | 224.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 24 Dec | 1583.90 | 224.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 23 Dec | 1586.90 | 224.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Dec | 1578.10 | 224.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1600.30 | 224.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 1601.90 | 224.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 1615.30 | 224.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1662.55 | 224.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1681.75 | 224.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 1610.55 | 224.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1586.00 | 224.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 1578.65 | 224.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1602.55 | 224.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1597.85 | 224.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 1615.35 | 224.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 1584.10 | 224.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 1620.55 | 224.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 1643.60 | 224.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 1627.15 | 224.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 1560.40 | 224.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 1577.65 | 224.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 1578.75 | 224.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 1569.30 | 224.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 1525.50 | 224.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1525.50 | 224.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 1550.50 | 224.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 1560.55 | 224.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1569.90 | 224.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 1575.80 | 224.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 1598.80 | 224.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 1578.40 | 224.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1591.25 | 224.7 | - | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 2000 expiring on 26DEC2024
Delta for 2000 PE is 0.00
Historical price for 2000 PE is as follows
On 26 Dec BHARTIARTL was trading at 1599.50. The strike last trading price was 224.7, 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 24 Dec BHARTIARTL was trading at 1583.90. The strike last trading price was 224.7, 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 224.7, 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 224.7, 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 224.7, 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 Dec BHARTIARTL was trading at 1601.90. The strike last trading price was 224.7, 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 17 Dec BHARTIARTL was trading at 1615.30. The strike last trading price was 224.7, 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 16 Dec BHARTIARTL was trading at 1662.55. The strike last trading price was 224.7, 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 Dec BHARTIARTL was trading at 1681.75. The strike last trading price was 224.7, 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 Dec BHARTIARTL was trading at 1610.55. The strike last trading price was 224.7, 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 224.7, 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 224.7, 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 224.7, 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 224.7, 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 Dec BHARTIARTL was trading at 1615.35. The strike last trading price was 224.7, 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 Dec BHARTIARTL was trading at 1584.10. The strike last trading price was 224.7, 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 224.7, 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 224.7, 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 224.7, 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 224.7, 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 224.7, 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 224.7, 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 224.7, 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 224.7, 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 224.7, 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 224.7, 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 224.7, 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 224.7, 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 224.7, 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 224.7, 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 224.7, 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 224.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
