BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
13 Mar 2025 04:12 PM IST
| BHARTIARTL 27MAR2025 1480 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 | 157.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 1642.85 | 157.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 1662.95 | 157.8 | 0 | 0.00 | 0 | 3 | 0 | |||
| 10 Mar | 1630.95 | 157.8 | 11.95 | 33.32 | 3 | 9 | 9 | |||
| 7 Mar | 1630.70 | 145.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 1626.90 | 145.85 | 0 | 0.00 | 0 | -3 | 0 | |||
| 5 Mar | 1618.25 | 145.85 | 19.15 | 31.25 | 3 | -2 | 10 | |||
| 4 Mar | 1575.35 | 126.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 1595.80 | 126.7 | 0 | 0.00 | 0 | 12 | 0 | |||
| 28 Feb | 1570.20 | 126.7 | -48.1 | 39.34 | 15 | 11 | 11 | |||
| 27 Feb | 1650.40 | 174.8 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 1638.45 | 174.8 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1641.40 | 174.8 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 1601.30 | 174.8 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 1639.25 | 174.8 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 1643.50 | 174.8 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 1645.20 | 174.8 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 1668.90 | 174.8 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 1714.60 | 174.8 | 0 | - | 0 | 0 | 0 | |||
| 30 Jan | 1640.75 | 174.8 | 0 | - | 0 | 0 | 0 | |||
| 28 Jan | 1618.35 | 174.8 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 1602.60 | 174.8 | 0 | - | 0 | 0 | 0 | |||
| 24 Jan | 1644.80 | 174.8 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 1636.00 | 174.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Jan | 1631.75 | 174.8 | 174.80 | - | 0 | 0 | 0 | |||
| 16 Jan | 1630.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 1607.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 1597.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 1590.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 1588.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Jan | 1598.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 1609.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Jan | 1595.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Dec | 1587.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 30 Dec | 1586.90 | 0 | - | 0 | 0 | 0 | ||||
For Bharti Airtel Limited - strike price 1480 expiring on 27MAR2025
Delta for 1480 CE is 0.00
Historical price for 1480 CE is as follows
On 13 Mar BHARTIARTL was trading at 1632.50. The strike last trading price was 157.8, 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 157.8, 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 157.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 10 Mar BHARTIARTL was trading at 1630.95. The strike last trading price was 157.8, which was 11.95 higher than the previous day. The implied volatity was 33.32, the open interest changed by 9 which increased total open position to 9
On 7 Mar BHARTIARTL was trading at 1630.70. The strike last trading price was 145.85, 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 6 Mar BHARTIARTL was trading at 1626.90. The strike last trading price was 145.85, which was 0 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 5 Mar BHARTIARTL was trading at 1618.25. The strike last trading price was 145.85, which was 19.15 higher than the previous day. The implied volatity was 31.25, the open interest changed by -2 which decreased total open position to 10
On 4 Mar BHARTIARTL was trading at 1575.35. The strike last trading price was 126.7, 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 3 Mar BHARTIARTL was trading at 1595.80. The strike last trading price was 126.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 28 Feb BHARTIARTL was trading at 1570.20. The strike last trading price was 126.7, which was -48.1 lower than the previous day. The implied volatity was 39.34, the open interest changed by 11 which increased total open position to 11
On 27 Feb BHARTIARTL was trading at 1650.40. The strike last trading price was 174.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb BHARTIARTL was trading at 1638.45. The strike last trading price was 174.8, which was 0 lower than the previous day. The implied volatity was -, 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 174.8, which was 0 lower than the previous day. The implied volatity was -, 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 174.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Feb BHARTIARTL was trading at 1639.25. The strike last trading price was 174.8, which was 0 lower than the previous day. The implied volatity was -, 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 174.8, which was 0 lower than the previous day. The implied volatity was -, 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 174.8, which was 0 lower than the previous day. The implied volatity was -, 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 174.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb BHARTIARTL was trading at 1714.60. The strike last trading price was 174.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan BHARTIARTL was trading at 1640.75. The strike last trading price was 174.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan BHARTIARTL was trading at 1618.35. The strike last trading price was 174.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan BHARTIARTL was trading at 1602.60. The strike last trading price was 174.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jan BHARTIARTL was trading at 1644.80. The strike last trading price was 174.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan BHARTIARTL was trading at 1636.00. The strike last trading price was 174.8, 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 Jan BHARTIARTL was trading at 1631.75. The strike last trading price was 174.8, which was 174.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan BHARTIARTL was trading at 1630.20. 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 0 which decreased total open position to 0
On 15 Jan BHARTIARTL was trading at 1607.45. 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 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 -, 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 -, 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 -, 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 -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan BHARTIARTL was trading at 1609.70. 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 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 -, 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 -, 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 -, the open interest changed by 0 which decreased total open position to 0
| BHARTIARTL 27MAR2025 1480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.22
Theta: -0.20
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1632.50 | 1.05 | -0.15 | 28.07 | 431 | -26 | 488 |
| 12 Mar | 1642.85 | 1.15 | 0 | 29.58 | 1,123 | 96 | 514 |
| 11 Mar | 1662.95 | 1.2 | -0.1 | 30.98 | 480 | -6 | 420 |
| 10 Mar | 1630.95 | 1.4 | -0.05 | 26.36 | 868 | 21 | 429 |
| 7 Mar | 1630.70 | 1.35 | -0.55 | 25.49 | 1,909 | 5 | 408 |
| 6 Mar | 1626.90 | 1.95 | -0.3 | 25.15 | 554 | -36 | 402 |
| 5 Mar | 1618.25 | 2.35 | -3.15 | 23.73 | 984 | -208 | 437 |
| 4 Mar | 1575.35 | 5.6 | 0.35 | 23.83 | 1,166 | 302 | 647 |
| 3 Mar | 1595.80 | 5.2 | -3.4 | 26.01 | 982 | 60 | 346 |
| 28 Feb | 1570.20 | 9.2 | 6.15 | 25.20 | 1,166 | 102 | 294 |
| 27 Feb | 1650.40 | 3 | -0.85 | 26.58 | 219 | 19 | 192 |
| 26 Feb | 1638.45 | 3.8 | -2.85 | 26.35 | 119 | 8 | 173 |
| 25 Feb | 1641.40 | 3.8 | -2.85 | 26.35 | 119 | 8 | 173 |
| 24 Feb | 1601.30 | 6.6 | 1.3 | 25.19 | 184 | 33 | 161 |
| 21 Feb | 1639.25 | 5.3 | -0.1 | 26.88 | 125 | 63 | 127 |
| 20 Feb | 1643.50 | 6.3 | 3.15 | 28.90 | 92 | 64 | 64 |
| 19 Feb | 1645.20 | 3.15 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Feb | 1668.90 | 3.15 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Feb | 1714.60 | 3.15 | -25.45 | 28.32 | 2 | 1 | 1 |
| 30 Jan | 1640.75 | 28.6 | 0 | 6.98 | 0 | 0 | 0 |
| 28 Jan | 1618.35 | 28.6 | 0 | 7.08 | 0 | 0 | 0 |
| 27 Jan | 1602.60 | 28.6 | 0 | 6.02 | 0 | 0 | 0 |
| 24 Jan | 1644.80 | 28.6 | 0 | 7.91 | 0 | 0 | 0 |
| 23 Jan | 1636.00 | 28.6 | 0.00 | 7.56 | 0 | 0 | 0 |
| 22 Jan | 1631.75 | 28.6 | 0.00 | 7.51 | 0 | 0 | 0 |
| 16 Jan | 1630.20 | 28.6 | 0.00 | 6.69 | 0 | 0 | 0 |
| 15 Jan | 1607.45 | 28.6 | 0.00 | 5.91 | 0 | 0 | 0 |
| 13 Jan | 1597.20 | 28.6 | 0.00 | 5.66 | 0 | 0 | 0 |
| 7 Jan | 1590.85 | 28.6 | 0.00 | 5.13 | 0 | 0 | 0 |
| 6 Jan | 1588.45 | 28.6 | 28.60 | 4.89 | 0 | 0 | 0 |
| 3 Jan | 1598.85 | 0 | 0.00 | 5.38 | 0 | 0 | 0 |
| 2 Jan | 1609.70 | 0 | 0.00 | 5.66 | 0 | 0 | 0 |
| 1 Jan | 1595.70 | 0 | 0.00 | 5.16 | 0 | 0 | 0 |
| 31 Dec | 1587.75 | 0 | 0.00 | 4.91 | 0 | 0 | 0 |
| 30 Dec | 1586.90 | 0 | 5.09 | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1480 expiring on 27MAR2025
Delta for 1480 PE is -0.03
Historical price for 1480 PE is as follows
On 13 Mar BHARTIARTL was trading at 1632.50. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 28.07, the open interest changed by -26 which decreased total open position to 488
On 12 Mar BHARTIARTL was trading at 1642.85. The strike last trading price was 1.15, which was 0 lower than the previous day. The implied volatity was 29.58, the open interest changed by 96 which increased total open position to 514
On 11 Mar BHARTIARTL was trading at 1662.95. The strike last trading price was 1.2, which was -0.1 lower than the previous day. The implied volatity was 30.98, the open interest changed by -6 which decreased total open position to 420
On 10 Mar BHARTIARTL was trading at 1630.95. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 26.36, the open interest changed by 21 which increased total open position to 429
On 7 Mar BHARTIARTL was trading at 1630.70. The strike last trading price was 1.35, which was -0.55 lower than the previous day. The implied volatity was 25.49, the open interest changed by 5 which increased total open position to 408
On 6 Mar BHARTIARTL was trading at 1626.90. The strike last trading price was 1.95, which was -0.3 lower than the previous day. The implied volatity was 25.15, the open interest changed by -36 which decreased total open position to 402
On 5 Mar BHARTIARTL was trading at 1618.25. The strike last trading price was 2.35, which was -3.15 lower than the previous day. The implied volatity was 23.73, the open interest changed by -208 which decreased total open position to 437
On 4 Mar BHARTIARTL was trading at 1575.35. The strike last trading price was 5.6, which was 0.35 higher than the previous day. The implied volatity was 23.83, the open interest changed by 302 which increased total open position to 647
On 3 Mar BHARTIARTL was trading at 1595.80. The strike last trading price was 5.2, which was -3.4 lower than the previous day. The implied volatity was 26.01, the open interest changed by 60 which increased total open position to 346
On 28 Feb BHARTIARTL was trading at 1570.20. The strike last trading price was 9.2, which was 6.15 higher than the previous day. The implied volatity was 25.20, the open interest changed by 102 which increased total open position to 294
On 27 Feb BHARTIARTL was trading at 1650.40. The strike last trading price was 3, which was -0.85 lower than the previous day. The implied volatity was 26.58, the open interest changed by 19 which increased total open position to 192
On 26 Feb BHARTIARTL was trading at 1638.45. The strike last trading price was 3.8, which was -2.85 lower than the previous day. The implied volatity was 26.35, the open interest changed by 8 which increased total open position to 173
On 25 Feb BHARTIARTL was trading at 1641.40. The strike last trading price was 3.8, which was -2.85 lower than the previous day. The implied volatity was 26.35, the open interest changed by 8 which increased total open position to 173
On 24 Feb BHARTIARTL was trading at 1601.30. The strike last trading price was 6.6, which was 1.3 higher than the previous day. The implied volatity was 25.19, the open interest changed by 33 which increased total open position to 161
On 21 Feb BHARTIARTL was trading at 1639.25. The strike last trading price was 5.3, which was -0.1 lower than the previous day. The implied volatity was 26.88, the open interest changed by 63 which increased total open position to 127
On 20 Feb BHARTIARTL was trading at 1643.50. The strike last trading price was 6.3, which was 3.15 higher than the previous day. The implied volatity was 28.90, the open interest changed by 64 which increased total open position to 64
On 19 Feb BHARTIARTL was trading at 1645.20. The strike last trading price was 3.15, 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 3.15, 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 13 Feb BHARTIARTL was trading at 1714.60. The strike last trading price was 3.15, which was -25.45 lower than the previous day. The implied volatity was 28.32, the open interest changed by 1 which increased total open position to 1
On 30 Jan BHARTIARTL was trading at 1640.75. The strike last trading price was 28.6, which was 0 lower than the previous day. The implied volatity was 6.98, the open interest changed by 0 which decreased total open position to 0
On 28 Jan BHARTIARTL was trading at 1618.35. The strike last trading price was 28.6, which was 0 lower than the previous day. The implied volatity was 7.08, the open interest changed by 0 which decreased total open position to 0
On 27 Jan BHARTIARTL was trading at 1602.60. The strike last trading price was 28.6, which was 0 lower than the previous day. The implied volatity was 6.02, the open interest changed by 0 which decreased total open position to 0
On 24 Jan BHARTIARTL was trading at 1644.80. The strike last trading price was 28.6, which was 0 lower than the previous day. The implied volatity was 7.91, the open interest changed by 0 which decreased total open position to 0
On 23 Jan BHARTIARTL was trading at 1636.00. The strike last trading price was 28.6, which was 0.00 lower than the previous day. The implied volatity was 7.56, the open interest changed by 0 which decreased total open position to 0
On 22 Jan BHARTIARTL was trading at 1631.75. The strike last trading price was 28.6, which was 0.00 lower than the previous day. The implied volatity was 7.51, the open interest changed by 0 which decreased total open position to 0
On 16 Jan BHARTIARTL was trading at 1630.20. The strike last trading price was 28.6, which was 0.00 lower than the previous day. The implied volatity was 6.69, the open interest changed by 0 which decreased total open position to 0
On 15 Jan BHARTIARTL was trading at 1607.45. The strike last trading price was 28.6, which was 0.00 lower than the previous day. The implied volatity was 5.91, 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 28.6, which was 0.00 lower than the previous day. The implied volatity was 5.66, 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 28.6, which was 0.00 lower than the previous day. The implied volatity was 5.13, 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 28.6, which was 28.60 higher than the previous day. The implied volatity was 4.89, 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 5.38, the open interest changed by 0 which decreased total open position to 0
On 2 Jan BHARTIARTL was trading at 1609.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.66, 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 5.16, 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 4.91, 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 5.09, the open interest changed by 0 which decreased total open position to 0
