BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
13 Mar 2025 04:12 PM IST
| BHARTIARTL 27MAR2025 1400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1632.50 | 222 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 1642.85 | 222 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 1662.95 | 222 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 1630.95 | 222 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 1630.70 | 222 | 0 | 0.00 | 0 | 10 | 0 | |||
| 6 Mar | 1626.90 | 222 | 37 | - | 10 | 0 | 57 | |||
| 5 Mar | 1618.25 | 185 | 0 | 0.00 | 0 | 9 | 0 | |||
| 4 Mar | 1575.35 | 185 | -23.05 | 21.70 | 9 | 0 | 48 | |||
| 3 Mar | 1595.80 | 208.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Feb | 1570.20 | 208.05 | -45.4 | 57.29 | 19 | 1 | 48 | |||
| 27 Feb | 1650.40 | 253.45 | 35.9 | - | 36 | 35 | 47 | |||
| 26 Feb | 1638.45 | 217.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 1641.40 | 217.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Feb | 1601.30 | 217.55 | -24.45 | 35.07 | 8 | 0 | 12 | |||
| 21 Feb | 1639.25 | 242 | -3 | - | 6 | 0 | 6 | |||
| 20 Feb | 1643.50 | 245 | -35 | - | 5 | 2 | 3 | |||
|
|
||||||||||
| 19 Feb | 1645.20 | 280 | 0 | 0.00 | 0 | 1 | 0 | |||
| 18 Feb | 1668.90 | 280 | 42.3 | - | 1 | 0 | 0 | |||
| 13 Jan | 1597.20 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Jan | 1590.85 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Jan | 1588.45 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Jan | 1598.85 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Jan | 1595.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Dec | 1587.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 30 Dec | 1586.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Bharti Airtel Limited - strike price 1400 expiring on 27MAR2025
Delta for 1400 CE is 0.00
Historical price for 1400 CE is as follows
On 13 Mar BHARTIARTL was trading at 1632.50. The strike last trading price was 222, which was 0 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 Mar BHARTIARTL was trading at 1642.85. The strike last trading price was 222, which was 0 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 Mar BHARTIARTL was trading at 1662.95. The strike last trading price was 222, which was 0 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 Mar BHARTIARTL was trading at 1630.95. The strike last trading price was 222, which was 0 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 Mar BHARTIARTL was trading at 1630.70. The strike last trading price was 222, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 6 Mar BHARTIARTL was trading at 1626.90. The strike last trading price was 222, which was 37 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57
On 5 Mar BHARTIARTL was trading at 1618.25. The strike last trading price was 185, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 4 Mar BHARTIARTL was trading at 1575.35. The strike last trading price was 185, which was -23.05 lower than the previous day. The implied volatity was 21.70, the open interest changed by 0 which decreased total open position to 48
On 3 Mar BHARTIARTL was trading at 1595.80. The strike last trading price was 208.05, which was 0 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 Feb BHARTIARTL was trading at 1570.20. The strike last trading price was 208.05, which was -45.4 lower than the previous day. The implied volatity was 57.29, the open interest changed by 1 which increased total open position to 48
On 27 Feb BHARTIARTL was trading at 1650.40. The strike last trading price was 253.45, which was 35.9 higher than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 47
On 26 Feb BHARTIARTL was trading at 1638.45. The strike last trading price was 217.55, which was 0 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 Feb BHARTIARTL was trading at 1641.40. The strike last trading price was 217.55, which was 0 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 Feb BHARTIARTL was trading at 1601.30. The strike last trading price was 217.55, which was -24.45 lower than the previous day. The implied volatity was 35.07, the open interest changed by 0 which decreased total open position to 12
On 21 Feb BHARTIARTL was trading at 1639.25. The strike last trading price was 242, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 20 Feb BHARTIARTL was trading at 1643.50. The strike last trading price was 245, which was -35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3
On 19 Feb BHARTIARTL was trading at 1645.20. The strike last trading price was 280, which was 0 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 18 Feb BHARTIARTL was trading at 1668.90. The strike last trading price was 280, which was 42.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan BHARTIARTL was trading at 1597.20. The strike last trading price was 0, 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 Jan BHARTIARTL was trading at 1590.85. The strike last trading price was 0, 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 Jan BHARTIARTL was trading at 1588.45. The strike last trading price was 0, 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 Jan BHARTIARTL was trading at 1598.85. The strike last trading price was 0, 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 Jan BHARTIARTL was trading at 1595.70. The strike last trading price was 0, 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 Dec BHARTIARTL was trading at 1587.75. The strike last trading price was 0, 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 30 Dec BHARTIARTL was trading at 1586.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| BHARTIARTL 27MAR2025 1400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.11
Theta: -0.14
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1632.50 | 0.55 | 0.15 | 36.81 | 151 | 19 | 1,088 |
| 12 Mar | 1642.85 | 0.4 | -0.05 | 35.79 | 292 | -29 | 1,071 |
| 11 Mar | 1662.95 | 0.45 | 0.05 | 37.01 | 281 | -102 | 1,102 |
| 10 Mar | 1630.95 | 0.35 | -0.1 | 30.94 | 72 | 27 | 1,207 |
| 7 Mar | 1630.70 | 0.45 | -0.05 | 30.74 | 120 | -34 | 1,180 |
| 6 Mar | 1626.90 | 0.55 | 0.05 | 29.69 | 414 | 17 | 1,228 |
| 5 Mar | 1618.25 | 0.45 | -0.5 | 26.72 | 339 | -35 | 1,224 |
| 4 Mar | 1575.35 | 0.95 | -0.45 | 25.61 | 1,224 | 304 | 1,259 |
| 3 Mar | 1595.80 | 1.35 | -1.15 | 29.05 | 1,251 | 441 | 956 |
| 28 Feb | 1570.20 | 2.7 | 1.45 | 28.12 | 1,326 | 398 | 507 |
| 27 Feb | 1650.40 | 1.15 | -0.35 | 30.88 | 148 | 65 | 109 |
| 26 Feb | 1638.45 | 1.4 | -1.1 | 30.20 | 81 | 30 | 44 |
| 25 Feb | 1641.40 | 1.4 | -1.1 | 30.20 | 81 | 30 | 44 |
| 24 Feb | 1601.30 | 2.5 | -4 | 29.20 | 16 | 11 | 13 |
| 21 Feb | 1639.25 | 6.5 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Feb | 1643.50 | 6.5 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Feb | 1645.20 | 6.5 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Feb | 1668.90 | 6.5 | 0 | 0.00 | 0 | 2 | 0 |
| 13 Jan | 1597.20 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Jan | 1590.85 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Jan | 1588.45 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Jan | 1598.85 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Jan | 1595.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Dec | 1587.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 30 Dec | 1586.90 | 0 | 0.00 | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1400 expiring on 27MAR2025
Delta for 1400 PE is -0.01
Historical price for 1400 PE is as follows
On 13 Mar BHARTIARTL was trading at 1632.50. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was 36.81, the open interest changed by 19 which increased total open position to 1088
On 12 Mar BHARTIARTL was trading at 1642.85. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 35.79, the open interest changed by -29 which decreased total open position to 1071
On 11 Mar BHARTIARTL was trading at 1662.95. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 37.01, the open interest changed by -102 which decreased total open position to 1102
On 10 Mar BHARTIARTL was trading at 1630.95. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 30.94, the open interest changed by 27 which increased total open position to 1207
On 7 Mar BHARTIARTL was trading at 1630.70. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 30.74, the open interest changed by -34 which decreased total open position to 1180
On 6 Mar BHARTIARTL was trading at 1626.90. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 29.69, the open interest changed by 17 which increased total open position to 1228
On 5 Mar BHARTIARTL was trading at 1618.25. The strike last trading price was 0.45, which was -0.5 lower than the previous day. The implied volatity was 26.72, the open interest changed by -35 which decreased total open position to 1224
On 4 Mar BHARTIARTL was trading at 1575.35. The strike last trading price was 0.95, which was -0.45 lower than the previous day. The implied volatity was 25.61, the open interest changed by 304 which increased total open position to 1259
On 3 Mar BHARTIARTL was trading at 1595.80. The strike last trading price was 1.35, which was -1.15 lower than the previous day. The implied volatity was 29.05, the open interest changed by 441 which increased total open position to 956
On 28 Feb BHARTIARTL was trading at 1570.20. The strike last trading price was 2.7, which was 1.45 higher than the previous day. The implied volatity was 28.12, the open interest changed by 398 which increased total open position to 507
On 27 Feb BHARTIARTL was trading at 1650.40. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 30.88, the open interest changed by 65 which increased total open position to 109
On 26 Feb BHARTIARTL was trading at 1638.45. The strike last trading price was 1.4, which was -1.1 lower than the previous day. The implied volatity was 30.20, the open interest changed by 30 which increased total open position to 44
On 25 Feb BHARTIARTL was trading at 1641.40. The strike last trading price was 1.4, which was -1.1 lower than the previous day. The implied volatity was 30.20, the open interest changed by 30 which increased total open position to 44
On 24 Feb BHARTIARTL was trading at 1601.30. The strike last trading price was 2.5, which was -4 lower than the previous day. The implied volatity was 29.20, the open interest changed by 11 which increased total open position to 13
On 21 Feb BHARTIARTL was trading at 1639.25. The strike last trading price was 6.5, which was 0 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 Feb BHARTIARTL was trading at 1643.50. The strike last trading price was 6.5, which was 0 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 Feb BHARTIARTL was trading at 1645.20. The strike last trading price was 6.5, which was 0 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 Feb BHARTIARTL was trading at 1668.90. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 13 Jan BHARTIARTL was trading at 1597.20. The strike last trading price was 0, 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 Jan BHARTIARTL was trading at 1590.85. The strike last trading price was 0, 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 Jan BHARTIARTL was trading at 1588.45. The strike last trading price was 0, 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 Jan BHARTIARTL was trading at 1598.85. The strike last trading price was 0, 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 Jan BHARTIARTL was trading at 1595.70. The strike last trading price was 0, 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 Dec BHARTIARTL was trading at 1587.75. The strike last trading price was 0, 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 30 Dec BHARTIARTL was trading at 1586.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
