BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
13 Mar 2025 04:12 PM IST
| BHARTIARTL 27MAR2025 1580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.84
Vega: 0.77
Theta: -0.87
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1632.50 | 63 | -14.85 | 18.64 | 34 | 2 | 383 | |||
| 12 Mar | 1642.85 | 77.55 | -14 | 18.78 | 177 | -30 | 380 | |||
| 11 Mar | 1662.95 | 89.8 | 27.55 | - | 59 | -18 | 408 | |||
| 10 Mar | 1630.95 | 61 | -4.75 | 17.24 | 168 | -37 | 427 | |||
| 7 Mar | 1630.70 | 67.55 | 4.9 | 11.08 | 227 | 1 | 464 | |||
| 6 Mar | 1626.90 | 61.15 | 3.2 | 16.68 | 836 | -63 | 467 | |||
| 5 Mar | 1618.25 | 54.55 | 19 | 19.82 | 2,384 | -266 | 535 | |||
| 4 Mar | 1575.35 | 35.6 | -10.9 | 20.70 | 2,507 | 258 | 804 | |||
| 3 Mar | 1595.80 | 46.2 | 9.55 | 18.53 | 3,544 | -146 | 554 | |||
| 28 Feb | 1570.20 | 34.7 | -53.1 | 20.17 | 2,666 | 471 | 693 | |||
|
|
||||||||||
| 27 Feb | 1650.40 | 88.05 | 3.65 | 20.54 | 71 | -24 | 222 | |||
| 26 Feb | 1638.45 | 83.25 | 25.25 | 20.27 | 320 | 101 | 246 | |||
| 25 Feb | 1641.40 | 83.25 | 25.25 | 20.27 | 320 | 101 | 246 | |||
| 24 Feb | 1601.30 | 57.5 | -54.15 | 20.94 | 250 | 145 | 145 | |||
| 21 Feb | 1639.25 | 111.65 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 1643.50 | 111.65 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 1645.20 | 111.65 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 1668.90 | 111.65 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 1675.55 | 111.65 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 1717.05 | 111.65 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 1714.60 | 111.65 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 1711.55 | 111.65 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 1696.75 | 111.65 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 1676.75 | 111.65 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 1619.75 | 111.65 | 0 | - | 0 | 0 | 0 | |||
For Bharti Airtel Limited - strike price 1580 expiring on 27MAR2025
Delta for 1580 CE is 0.84
Historical price for 1580 CE is as follows
On 13 Mar BHARTIARTL was trading at 1632.50. The strike last trading price was 63, which was -14.85 lower than the previous day. The implied volatity was 18.64, the open interest changed by 2 which increased total open position to 383
On 12 Mar BHARTIARTL was trading at 1642.85. The strike last trading price was 77.55, which was -14 lower than the previous day. The implied volatity was 18.78, the open interest changed by -30 which decreased total open position to 380
On 11 Mar BHARTIARTL was trading at 1662.95. The strike last trading price was 89.8, which was 27.55 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 408
On 10 Mar BHARTIARTL was trading at 1630.95. The strike last trading price was 61, which was -4.75 lower than the previous day. The implied volatity was 17.24, the open interest changed by -37 which decreased total open position to 427
On 7 Mar BHARTIARTL was trading at 1630.70. The strike last trading price was 67.55, which was 4.9 higher than the previous day. The implied volatity was 11.08, the open interest changed by 1 which increased total open position to 464
On 6 Mar BHARTIARTL was trading at 1626.90. The strike last trading price was 61.15, which was 3.2 higher than the previous day. The implied volatity was 16.68, the open interest changed by -63 which decreased total open position to 467
On 5 Mar BHARTIARTL was trading at 1618.25. The strike last trading price was 54.55, which was 19 higher than the previous day. The implied volatity was 19.82, the open interest changed by -266 which decreased total open position to 535
On 4 Mar BHARTIARTL was trading at 1575.35. The strike last trading price was 35.6, which was -10.9 lower than the previous day. The implied volatity was 20.70, the open interest changed by 258 which increased total open position to 804
On 3 Mar BHARTIARTL was trading at 1595.80. The strike last trading price was 46.2, which was 9.55 higher than the previous day. The implied volatity was 18.53, the open interest changed by -146 which decreased total open position to 554
On 28 Feb BHARTIARTL was trading at 1570.20. The strike last trading price was 34.7, which was -53.1 lower than the previous day. The implied volatity was 20.17, the open interest changed by 471 which increased total open position to 693
On 27 Feb BHARTIARTL was trading at 1650.40. The strike last trading price was 88.05, which was 3.65 higher than the previous day. The implied volatity was 20.54, the open interest changed by -24 which decreased total open position to 222
On 26 Feb BHARTIARTL was trading at 1638.45. The strike last trading price was 83.25, which was 25.25 higher than the previous day. The implied volatity was 20.27, the open interest changed by 101 which increased total open position to 246
On 25 Feb BHARTIARTL was trading at 1641.40. The strike last trading price was 83.25, which was 25.25 higher than the previous day. The implied volatity was 20.27, the open interest changed by 101 which increased total open position to 246
On 24 Feb BHARTIARTL was trading at 1601.30. The strike last trading price was 57.5, which was -54.15 lower than the previous day. The implied volatity was 20.94, the open interest changed by 145 which increased total open position to 145
On 21 Feb BHARTIARTL was trading at 1639.25. The strike last trading price was 111.65, 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 111.65, 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 111.65, 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 111.65, 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 111.65, 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 111.65, 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 111.65, 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 111.65, 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 111.65, 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 111.65, 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 111.65, 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 1580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.20
Vega: 0.90
Theta: -0.65
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1632.50 | 8.45 | 0.1 | 23.02 | 2,632 | 12 | 1,649 |
| 12 Mar | 1642.85 | 7.8 | 1.4 | 24.70 | 5,386 | -200 | 1,640 |
| 11 Mar | 1662.95 | 6.45 | -4.25 | 25.43 | 2,217 | 48 | 1,854 |
| 10 Mar | 1630.95 | 10.85 | -0.05 | 22.48 | 2,423 | 50 | 1,810 |
| 7 Mar | 1630.70 | 10.05 | -2.95 | 22.21 | 2,213 | 84 | 1,760 |
| 6 Mar | 1626.90 | 13.35 | -2.2 | 22.05 | 3,509 | 57 | 1,679 |
| 5 Mar | 1618.25 | 16.85 | -14.55 | 21.12 | 2,812 | 1 | 1,646 |
| 4 Mar | 1575.35 | 31.2 | 5.7 | 21.61 | 3,517 | 79 | 1,647 |
| 3 Mar | 1595.80 | 25.7 | -10.85 | 23.55 | 3,572 | 297 | 1,570 |
| 28 Feb | 1570.20 | 39.45 | 26.6 | 23.40 | 6,288 | 393 | 1,274 |
| 27 Feb | 1650.40 | 12.65 | -2.95 | 22.64 | 1,301 | 330 | 881 |
| 26 Feb | 1638.45 | 15.6 | -10.3 | 22.91 | 912 | 272 | 546 |
| 25 Feb | 1641.40 | 15.6 | -10.3 | 22.91 | 912 | 267 | 546 |
| 24 Feb | 1601.30 | 25.9 | 8.85 | 21.96 | 552 | 153 | 278 |
| 21 Feb | 1639.25 | 17.05 | 1.75 | 22.48 | 75 | 45 | 125 |
| 20 Feb | 1643.50 | 15.3 | -0.95 | 22.64 | 94 | 39 | 80 |
| 19 Feb | 1645.20 | 16.8 | -16.55 | 22.32 | 62 | 40 | 40 |
| 18 Feb | 1668.90 | 33.35 | 0 | 5.52 | 0 | 0 | 0 |
| 17 Feb | 1675.55 | 33.35 | 0 | 5.88 | 0 | 0 | 0 |
| 14 Feb | 1717.05 | 33.35 | 0 | 7.41 | 0 | 0 | 0 |
| 13 Feb | 1714.60 | 33.35 | 0 | 7.17 | 0 | 0 | 0 |
| 12 Feb | 1711.55 | 33.35 | 0 | 7.17 | 0 | 0 | 0 |
| 11 Feb | 1696.75 | 33.35 | 0 | 6.45 | 0 | 0 | 0 |
| 7 Feb | 1676.75 | 33.35 | 0 | 5.19 | 0 | 0 | 0 |
| 6 Feb | 1619.75 | 33.35 | 0 | 3.04 | 0 | 0 | 0 |
For Bharti Airtel Limited - strike price 1580 expiring on 27MAR2025
Delta for 1580 PE is -0.20
Historical price for 1580 PE is as follows
On 13 Mar BHARTIARTL was trading at 1632.50. The strike last trading price was 8.45, which was 0.1 higher than the previous day. The implied volatity was 23.02, the open interest changed by 12 which increased total open position to 1649
On 12 Mar BHARTIARTL was trading at 1642.85. The strike last trading price was 7.8, which was 1.4 higher than the previous day. The implied volatity was 24.70, the open interest changed by -200 which decreased total open position to 1640
On 11 Mar BHARTIARTL was trading at 1662.95. The strike last trading price was 6.45, which was -4.25 lower than the previous day. The implied volatity was 25.43, the open interest changed by 48 which increased total open position to 1854
On 10 Mar BHARTIARTL was trading at 1630.95. The strike last trading price was 10.85, which was -0.05 lower than the previous day. The implied volatity was 22.48, the open interest changed by 50 which increased total open position to 1810
On 7 Mar BHARTIARTL was trading at 1630.70. The strike last trading price was 10.05, which was -2.95 lower than the previous day. The implied volatity was 22.21, the open interest changed by 84 which increased total open position to 1760
On 6 Mar BHARTIARTL was trading at 1626.90. The strike last trading price was 13.35, which was -2.2 lower than the previous day. The implied volatity was 22.05, the open interest changed by 57 which increased total open position to 1679
On 5 Mar BHARTIARTL was trading at 1618.25. The strike last trading price was 16.85, which was -14.55 lower than the previous day. The implied volatity was 21.12, the open interest changed by 1 which increased total open position to 1646
On 4 Mar BHARTIARTL was trading at 1575.35. The strike last trading price was 31.2, which was 5.7 higher than the previous day. The implied volatity was 21.61, the open interest changed by 79 which increased total open position to 1647
On 3 Mar BHARTIARTL was trading at 1595.80. The strike last trading price was 25.7, which was -10.85 lower than the previous day. The implied volatity was 23.55, the open interest changed by 297 which increased total open position to 1570
On 28 Feb BHARTIARTL was trading at 1570.20. The strike last trading price was 39.45, which was 26.6 higher than the previous day. The implied volatity was 23.40, the open interest changed by 393 which increased total open position to 1274
On 27 Feb BHARTIARTL was trading at 1650.40. The strike last trading price was 12.65, which was -2.95 lower than the previous day. The implied volatity was 22.64, the open interest changed by 330 which increased total open position to 881
On 26 Feb BHARTIARTL was trading at 1638.45. The strike last trading price was 15.6, which was -10.3 lower than the previous day. The implied volatity was 22.91, the open interest changed by 272 which increased total open position to 546
On 25 Feb BHARTIARTL was trading at 1641.40. The strike last trading price was 15.6, which was -10.3 lower than the previous day. The implied volatity was 22.91, the open interest changed by 267 which increased total open position to 546
On 24 Feb BHARTIARTL was trading at 1601.30. The strike last trading price was 25.9, which was 8.85 higher than the previous day. The implied volatity was 21.96, the open interest changed by 153 which increased total open position to 278
On 21 Feb BHARTIARTL was trading at 1639.25. The strike last trading price was 17.05, which was 1.75 higher than the previous day. The implied volatity was 22.48, the open interest changed by 45 which increased total open position to 125
On 20 Feb BHARTIARTL was trading at 1643.50. The strike last trading price was 15.3, which was -0.95 lower than the previous day. The implied volatity was 22.64, the open interest changed by 39 which increased total open position to 80
On 19 Feb BHARTIARTL was trading at 1645.20. The strike last trading price was 16.8, which was -16.55 lower than the previous day. The implied volatity was 22.32, the open interest changed by 40 which increased total open position to 40
On 18 Feb BHARTIARTL was trading at 1668.90. The strike last trading price was 33.35, which was 0 lower than the previous day. The implied volatity was 5.52, 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 33.35, which was 0 lower than the previous day. The implied volatity was 5.88, 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 33.35, which was 0 lower than the previous day. The implied volatity was 7.41, 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 33.35, which was 0 lower than the previous day. The implied volatity was 7.17, 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 33.35, which was 0 lower than the previous day. The implied volatity was 7.17, 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 33.35, which was 0 lower than the previous day. The implied volatity was 6.45, 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 33.35, which was 0 lower than the previous day. The implied volatity was 5.19, 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 33.35, which was 0 lower than the previous day. The implied volatity was 3.04, the open interest changed by 0 which decreased total open position to 0
