BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
13 Mar 2025 04:12 PM IST
| BHARTIARTL 27MAR2025 1500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1632.50 | 135 | -19 | - | 9 | -5 | 195 | |||
| 12 Mar | 1642.85 | 154 | -21.5 | 19.77 | 18 | 2 | 200 | |||
| 11 Mar | 1662.95 | 175.5 | 42.05 | 37.84 | 5 | -1 | 198 | |||
| 10 Mar | 1630.95 | 132.75 | -2.45 | - | 25 | -10 | 200 | |||
| 7 Mar | 1630.70 | 135.2 | 6.6 | - | 6 | -3 | 210 | |||
| 6 Mar | 1626.90 | 128.6 | 1.1 | - | 39 | 15 | 213 | |||
| 5 Mar | 1618.25 | 127.5 | 35.4 | 29.69 | 49 | -5 | 199 | |||
| 4 Mar | 1575.35 | 92.25 | -14.7 | 21.98 | 104 | -14 | 204 | |||
| 3 Mar | 1595.80 | 106.75 | 16.65 | - | 76 | 29 | 218 | |||
| 28 Feb | 1570.20 | 87.5 | -70.5 | 19.93 | 167 | 28 | 194 | |||
| 27 Feb | 1650.40 | 158 | 6 | 17.56 | 37 | -5 | 166 | |||
| 26 Feb | 1638.45 | 152 | 32.2 | 18.92 | 176 | 127 | 172 | |||
| 25 Feb | 1641.40 | 152 | 32.2 | 18.92 | 176 | 128 | 172 | |||
|
|
||||||||||
| 24 Feb | 1601.30 | 119.1 | -40.9 | 22.15 | 18 | 11 | 43 | |||
| 21 Feb | 1639.25 | 160 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Feb | 1643.50 | 160 | 0 | 0.00 | 0 | 32 | 0 | |||
| 19 Feb | 1645.20 | 160 | -11 | 24.11 | 32 | 31 | 31 | |||
| 18 Feb | 1668.90 | 171 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 1675.55 | 171 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 1717.05 | 171 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 1714.60 | 171 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 1711.55 | 171 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 1696.75 | 171 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 1676.75 | 171 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 1619.75 | 171 | 0 | - | 0 | 0 | 0 | |||
For Bharti Airtel Limited - strike price 1500 expiring on 27MAR2025
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 13 Mar BHARTIARTL was trading at 1632.50. The strike last trading price was 135, which was -19 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 195
On 12 Mar BHARTIARTL was trading at 1642.85. The strike last trading price was 154, which was -21.5 lower than the previous day. The implied volatity was 19.77, the open interest changed by 2 which increased total open position to 200
On 11 Mar BHARTIARTL was trading at 1662.95. The strike last trading price was 175.5, which was 42.05 higher than the previous day. The implied volatity was 37.84, the open interest changed by -1 which decreased total open position to 198
On 10 Mar BHARTIARTL was trading at 1630.95. The strike last trading price was 132.75, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 200
On 7 Mar BHARTIARTL was trading at 1630.70. The strike last trading price was 135.2, which was 6.6 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 210
On 6 Mar BHARTIARTL was trading at 1626.90. The strike last trading price was 128.6, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 213
On 5 Mar BHARTIARTL was trading at 1618.25. The strike last trading price was 127.5, which was 35.4 higher than the previous day. The implied volatity was 29.69, the open interest changed by -5 which decreased total open position to 199
On 4 Mar BHARTIARTL was trading at 1575.35. The strike last trading price was 92.25, which was -14.7 lower than the previous day. The implied volatity was 21.98, the open interest changed by -14 which decreased total open position to 204
On 3 Mar BHARTIARTL was trading at 1595.80. The strike last trading price was 106.75, which was 16.65 higher than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 218
On 28 Feb BHARTIARTL was trading at 1570.20. The strike last trading price was 87.5, which was -70.5 lower than the previous day. The implied volatity was 19.93, the open interest changed by 28 which increased total open position to 194
On 27 Feb BHARTIARTL was trading at 1650.40. The strike last trading price was 158, which was 6 higher than the previous day. The implied volatity was 17.56, the open interest changed by -5 which decreased total open position to 166
On 26 Feb BHARTIARTL was trading at 1638.45. The strike last trading price was 152, which was 32.2 higher than the previous day. The implied volatity was 18.92, the open interest changed by 127 which increased total open position to 172
On 25 Feb BHARTIARTL was trading at 1641.40. The strike last trading price was 152, which was 32.2 higher than the previous day. The implied volatity was 18.92, the open interest changed by 128 which increased total open position to 172
On 24 Feb BHARTIARTL was trading at 1601.30. The strike last trading price was 119.1, which was -40.9 lower than the previous day. The implied volatity was 22.15, the open interest changed by 11 which increased total open position to 43
On 21 Feb BHARTIARTL was trading at 1639.25. The strike last trading price was 160, 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 160, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 32 which increased total open position to 0
On 19 Feb BHARTIARTL was trading at 1645.20. The strike last trading price was 160, which was -11 lower than the previous day. The implied volatity was 24.11, the open interest changed by 31 which increased total open position to 31
On 18 Feb BHARTIARTL was trading at 1668.90. The strike last trading price was 171, 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 17 Feb BHARTIARTL was trading at 1675.55. The strike last trading price was 171, 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 14 Feb BHARTIARTL was trading at 1717.05. The strike last trading price was 171, 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 171, 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 12 Feb BHARTIARTL was trading at 1711.55. The strike last trading price was 171, 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 11 Feb BHARTIARTL was trading at 1696.75. The strike last trading price was 171, 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 7 Feb BHARTIARTL was trading at 1676.75. The strike last trading price was 171, 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 6 Feb BHARTIARTL was trading at 1619.75. The strike last trading price was 171, 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
| BHARTIARTL 27MAR2025 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.30
Theta: -0.27
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1632.50 | 1.6 | -0.3 | 27.02 | 848 | 108 | 2,368 |
| 12 Mar | 1642.85 | 1.8 | 0.15 | 28.92 | 3,107 | 248 | 2,267 |
| 11 Mar | 1662.95 | 1.6 | -0.45 | 29.60 | 1,327 | 253 | 2,021 |
| 10 Mar | 1630.95 | 2.1 | -0.1 | 25.43 | 847 | 130 | 1,760 |
| 7 Mar | 1630.70 | 2.05 | -0.8 | 24.78 | 950 | 168 | 1,630 |
| 6 Mar | 1626.90 | 2.95 | -0.5 | 24.53 | 1,398 | 95 | 1,467 |
| 5 Mar | 1618.25 | 3.7 | -4.4 | 23.33 | 1,728 | 56 | 1,378 |
| 4 Mar | 1575.35 | 8.05 | 0.75 | 23.17 | 1,848 | 151 | 1,317 |
| 3 Mar | 1595.80 | 7.15 | -4.55 | 25.24 | 2,522 | 265 | 1,166 |
| 28 Feb | 1570.20 | 12.5 | 8.5 | 24.48 | 3,927 | 231 | 903 |
| 27 Feb | 1650.40 | 3.85 | -1.2 | 25.51 | 523 | 48 | 672 |
| 26 Feb | 1638.45 | 5.05 | -3.6 | 25.60 | 862 | -20 | 619 |
| 25 Feb | 1641.40 | 5.05 | -3.6 | 25.60 | 862 | -25 | 619 |
| 24 Feb | 1601.30 | 8.75 | 2.3 | 24.47 | 1,113 | 131 | 638 |
| 21 Feb | 1639.25 | 6.4 | 0.1 | 25.66 | 319 | 50 | 508 |
| 20 Feb | 1643.50 | 6.15 | 0.25 | 26.20 | 769 | 277 | 457 |
| 19 Feb | 1645.20 | 6.05 | 0.65 | 25.01 | 299 | 49 | 182 |
| 18 Feb | 1668.90 | 5.45 | -1.85 | 26.92 | 165 | 42 | 133 |
| 17 Feb | 1675.55 | 7.3 | 2.8 | 29.66 | 117 | 45 | 92 |
| 14 Feb | 1717.05 | 4.5 | 0.25 | 28.85 | 33 | 22 | 46 |
| 13 Feb | 1714.60 | 5 | -1.95 | 28.86 | 6 | -1 | 24 |
| 12 Feb | 1711.55 | 6.95 | 1.8 | 31.08 | 2 | 1 | 24 |
| 11 Feb | 1696.75 | 5.15 | 1.15 | 27.10 | 3 | 1 | 23 |
| 7 Feb | 1676.75 | 5.6 | -6.05 | 25.17 | 22 | 14 | 18 |
| 6 Feb | 1619.75 | 12.25 | 2.75 | 25.31 | 2 | 1 | 3 |
For Bharti Airtel Limited - strike price 1500 expiring on 27MAR2025
Delta for 1500 PE is -0.04
Historical price for 1500 PE is as follows
On 13 Mar BHARTIARTL was trading at 1632.50. The strike last trading price was 1.6, which was -0.3 lower than the previous day. The implied volatity was 27.02, the open interest changed by 108 which increased total open position to 2368
On 12 Mar BHARTIARTL was trading at 1642.85. The strike last trading price was 1.8, which was 0.15 higher than the previous day. The implied volatity was 28.92, the open interest changed by 248 which increased total open position to 2267
On 11 Mar BHARTIARTL was trading at 1662.95. The strike last trading price was 1.6, which was -0.45 lower than the previous day. The implied volatity was 29.60, the open interest changed by 253 which increased total open position to 2021
On 10 Mar BHARTIARTL was trading at 1630.95. The strike last trading price was 2.1, which was -0.1 lower than the previous day. The implied volatity was 25.43, the open interest changed by 130 which increased total open position to 1760
On 7 Mar BHARTIARTL was trading at 1630.70. The strike last trading price was 2.05, which was -0.8 lower than the previous day. The implied volatity was 24.78, the open interest changed by 168 which increased total open position to 1630
On 6 Mar BHARTIARTL was trading at 1626.90. The strike last trading price was 2.95, which was -0.5 lower than the previous day. The implied volatity was 24.53, the open interest changed by 95 which increased total open position to 1467
On 5 Mar BHARTIARTL was trading at 1618.25. The strike last trading price was 3.7, which was -4.4 lower than the previous day. The implied volatity was 23.33, the open interest changed by 56 which increased total open position to 1378
On 4 Mar BHARTIARTL was trading at 1575.35. The strike last trading price was 8.05, which was 0.75 higher than the previous day. The implied volatity was 23.17, the open interest changed by 151 which increased total open position to 1317
On 3 Mar BHARTIARTL was trading at 1595.80. The strike last trading price was 7.15, which was -4.55 lower than the previous day. The implied volatity was 25.24, the open interest changed by 265 which increased total open position to 1166
On 28 Feb BHARTIARTL was trading at 1570.20. The strike last trading price was 12.5, which was 8.5 higher than the previous day. The implied volatity was 24.48, the open interest changed by 231 which increased total open position to 903
On 27 Feb BHARTIARTL was trading at 1650.40. The strike last trading price was 3.85, which was -1.2 lower than the previous day. The implied volatity was 25.51, the open interest changed by 48 which increased total open position to 672
On 26 Feb BHARTIARTL was trading at 1638.45. The strike last trading price was 5.05, which was -3.6 lower than the previous day. The implied volatity was 25.60, the open interest changed by -20 which decreased total open position to 619
On 25 Feb BHARTIARTL was trading at 1641.40. The strike last trading price was 5.05, which was -3.6 lower than the previous day. The implied volatity was 25.60, the open interest changed by -25 which decreased total open position to 619
On 24 Feb BHARTIARTL was trading at 1601.30. The strike last trading price was 8.75, which was 2.3 higher than the previous day. The implied volatity was 24.47, the open interest changed by 131 which increased total open position to 638
On 21 Feb BHARTIARTL was trading at 1639.25. The strike last trading price was 6.4, which was 0.1 higher than the previous day. The implied volatity was 25.66, the open interest changed by 50 which increased total open position to 508
On 20 Feb BHARTIARTL was trading at 1643.50. The strike last trading price was 6.15, which was 0.25 higher than the previous day. The implied volatity was 26.20, the open interest changed by 277 which increased total open position to 457
On 19 Feb BHARTIARTL was trading at 1645.20. The strike last trading price was 6.05, which was 0.65 higher than the previous day. The implied volatity was 25.01, the open interest changed by 49 which increased total open position to 182
On 18 Feb BHARTIARTL was trading at 1668.90. The strike last trading price was 5.45, which was -1.85 lower than the previous day. The implied volatity was 26.92, the open interest changed by 42 which increased total open position to 133
On 17 Feb BHARTIARTL was trading at 1675.55. The strike last trading price was 7.3, which was 2.8 higher than the previous day. The implied volatity was 29.66, the open interest changed by 45 which increased total open position to 92
On 14 Feb BHARTIARTL was trading at 1717.05. The strike last trading price was 4.5, which was 0.25 higher than the previous day. The implied volatity was 28.85, the open interest changed by 22 which increased total open position to 46
On 13 Feb BHARTIARTL was trading at 1714.60. The strike last trading price was 5, which was -1.95 lower than the previous day. The implied volatity was 28.86, the open interest changed by -1 which decreased total open position to 24
On 12 Feb BHARTIARTL was trading at 1711.55. The strike last trading price was 6.95, which was 1.8 higher than the previous day. The implied volatity was 31.08, the open interest changed by 1 which increased total open position to 24
On 11 Feb BHARTIARTL was trading at 1696.75. The strike last trading price was 5.15, which was 1.15 higher than the previous day. The implied volatity was 27.10, the open interest changed by 1 which increased total open position to 23
On 7 Feb BHARTIARTL was trading at 1676.75. The strike last trading price was 5.6, which was -6.05 lower than the previous day. The implied volatity was 25.17, the open interest changed by 14 which increased total open position to 18
On 6 Feb BHARTIARTL was trading at 1619.75. The strike last trading price was 12.25, which was 2.75 higher than the previous day. The implied volatity was 25.31, the open interest changed by 1 which increased total open position to 3
