BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
13 Mar 2025 04:12 PM IST
| BHARTIARTL 27MAR2025 1600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 1.01
Theta: -1.00
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1632.50 | 48 | -13 | 18.66 | 780 | 53 | 791 | |||
| 12 Mar | 1642.85 | 63.5 | -9.55 | 21.77 | 1,283 | 34 | 736 | |||
| 11 Mar | 1662.95 | 72.35 | 24.45 | 13.80 | 785 | -8 | 700 | |||
| 10 Mar | 1630.95 | 47.5 | -3.4 | 18.78 | 1,330 | -55 | 709 | |||
| 7 Mar | 1630.70 | 53.75 | 5.75 | 15.48 | 1,343 | -28 | 764 | |||
| 6 Mar | 1626.90 | 46.75 | 2.65 | 17.02 | 4,285 | -181 | 816 | |||
| 5 Mar | 1618.25 | 41.05 | 14.95 | 19.29 | 6,697 | -516 | 1,006 | |||
| 4 Mar | 1575.35 | 26.15 | -8.8 | 20.63 | 3,961 | 407 | 1,523 | |||
| 3 Mar | 1595.80 | 34.8 | 7.45 | 18.68 | 7,049 | -293 | 1,122 | |||
| 28 Feb | 1570.20 | 26.1 | -45.95 | 21.34 | 4,892 | 838 | 1,424 | |||
| 27 Feb | 1650.40 | 71.5 | 2.7 | 19.56 | 826 | 216 | 586 | |||
| 26 Feb | 1638.45 | 67.85 | 21.9 | 19.75 | 1,685 | -35 | 367 | |||
| 25 Feb | 1641.40 | 67.85 | 21.9 | 19.75 | 1,685 | -38 | 367 | |||
| 24 Feb | 1601.30 | 45.6 | -23.95 | 20.47 | 1,202 | 134 | 401 | |||
| 21 Feb | 1639.25 | 68.3 | -7.15 | 18.82 | 158 | 29 | 266 | |||
| 20 Feb | 1643.50 | 77.3 | -0.6 | 19.24 | 287 | 175 | 235 | |||
| 19 Feb | 1645.20 | 76.65 | -19.25 | 21.40 | 33 | 15 | 59 | |||
| 18 Feb | 1668.90 | 95.9 | -11.65 | 18.89 | 41 | 0 | 45 | |||
| 17 Feb | 1675.55 | 109 | -25.15 | 23.39 | 31 | 10 | 45 | |||
| 14 Feb | 1717.05 | 134.1 | -0.05 | 0.00 | 0 | 2 | 0 | |||
| 13 Feb | 1714.60 | 134.1 | 4.1 | 18.46 | 27 | -4 | 29 | |||
| 12 Feb | 1711.55 | 130 | 13 | - | 11 | 3 | 33 | |||
| 11 Feb | 1696.75 | 117 | -2.15 | 13.04 | 9 | 0 | 30 | |||
| 10 Feb | 1693.05 | 118.35 | 3.75 | 15.52 | 5 | 1 | 30 | |||
| 7 Feb | 1676.75 | 114.6 | 23.85 | 20.49 | 27 | 13 | 28 | |||
| 6 Feb | 1619.75 | 90.75 | 2.2 | 28.62 | 1 | 0 | 15 | |||
| 5 Feb | 1660.45 | 88.55 | 0 | 0.00 | 0 | 5 | 0 | |||
| 4 Feb | 1661.45 | 88.55 | -17.2 | 11.17 | 6 | 3 | 13 | |||
| 3 Feb | 1652.35 | 105.75 | 15.75 | 25.57 | 10 | 5 | 9 | |||
|
|
||||||||||
| 31 Jan | 1626.30 | 90 | 2 | 24.14 | 8 | 1 | 4 | |||
| 30 Jan | 1640.75 | 88 | 0 | 0.00 | 0 | 1 | 0 | |||
| 29 Jan | 1600.45 | 88 | 13 | 28.67 | 1 | 0 | 2 | |||
| 28 Jan | 1618.35 | 75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Jan | 1602.60 | 75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Jan | 1644.80 | 75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 23 Jan | 1636.00 | 75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Jan | 1631.75 | 75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Jan | 1626.15 | 75 | 0.00 | 0.00 | 0 | 0 | 2 | |||
| 20 Jan | 1641.15 | 75 | 0.00 | 0.00 | 0 | 0 | 2 | |||
| 17 Jan | 1627.50 | 75 | 0.00 | 0.00 | 0 | 0 | 2 | |||
| 16 Jan | 1630.20 | 75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 15 Jan | 1607.45 | 75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Jan | 1600.10 | 75 | 0.00 | 0.00 | 0 | 0 | 2 | |||
| 13 Jan | 1597.20 | 75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Jan | 1615.90 | 75 | 0.00 | 0.00 | 0 | 0 | 2 | |||
| 9 Jan | 1607.05 | 75 | 0.00 | 0.00 | 1 | 0 | 2 | |||
| 8 Jan | 1599.20 | 75 | 0.00 | 19.35 | 1 | 0 | 1 | |||
| 7 Jan | 1590.85 | 75 | -24.75 | 21.59 | 1 | 0 | 0 | |||
| 6 Jan | 1588.45 | 99.75 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Jan | 1598.85 | 99.75 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 1609.70 | 99.75 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Jan | 1595.70 | 99.75 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Dec | 1587.75 | 99.75 | 99.75 | - | 0 | 0 | 0 | |||
| 30 Dec | 1586.90 | 0 | - | 0 | 0 | 0 | ||||
For Bharti Airtel Limited - strike price 1600 expiring on 27MAR2025
Delta for 1600 CE is 0.75
Historical price for 1600 CE is as follows
On 13 Mar BHARTIARTL was trading at 1632.50. The strike last trading price was 48, which was -13 lower than the previous day. The implied volatity was 18.66, the open interest changed by 53 which increased total open position to 791
On 12 Mar BHARTIARTL was trading at 1642.85. The strike last trading price was 63.5, which was -9.55 lower than the previous day. The implied volatity was 21.77, the open interest changed by 34 which increased total open position to 736
On 11 Mar BHARTIARTL was trading at 1662.95. The strike last trading price was 72.35, which was 24.45 higher than the previous day. The implied volatity was 13.80, the open interest changed by -8 which decreased total open position to 700
On 10 Mar BHARTIARTL was trading at 1630.95. The strike last trading price was 47.5, which was -3.4 lower than the previous day. The implied volatity was 18.78, the open interest changed by -55 which decreased total open position to 709
On 7 Mar BHARTIARTL was trading at 1630.70. The strike last trading price was 53.75, which was 5.75 higher than the previous day. The implied volatity was 15.48, the open interest changed by -28 which decreased total open position to 764
On 6 Mar BHARTIARTL was trading at 1626.90. The strike last trading price was 46.75, which was 2.65 higher than the previous day. The implied volatity was 17.02, the open interest changed by -181 which decreased total open position to 816
On 5 Mar BHARTIARTL was trading at 1618.25. The strike last trading price was 41.05, which was 14.95 higher than the previous day. The implied volatity was 19.29, the open interest changed by -516 which decreased total open position to 1006
On 4 Mar BHARTIARTL was trading at 1575.35. The strike last trading price was 26.15, which was -8.8 lower than the previous day. The implied volatity was 20.63, the open interest changed by 407 which increased total open position to 1523
On 3 Mar BHARTIARTL was trading at 1595.80. The strike last trading price was 34.8, which was 7.45 higher than the previous day. The implied volatity was 18.68, the open interest changed by -293 which decreased total open position to 1122
On 28 Feb BHARTIARTL was trading at 1570.20. The strike last trading price was 26.1, which was -45.95 lower than the previous day. The implied volatity was 21.34, the open interest changed by 838 which increased total open position to 1424
On 27 Feb BHARTIARTL was trading at 1650.40. The strike last trading price was 71.5, which was 2.7 higher than the previous day. The implied volatity was 19.56, the open interest changed by 216 which increased total open position to 586
On 26 Feb BHARTIARTL was trading at 1638.45. The strike last trading price was 67.85, which was 21.9 higher than the previous day. The implied volatity was 19.75, the open interest changed by -35 which decreased total open position to 367
On 25 Feb BHARTIARTL was trading at 1641.40. The strike last trading price was 67.85, which was 21.9 higher than the previous day. The implied volatity was 19.75, the open interest changed by -38 which decreased total open position to 367
On 24 Feb BHARTIARTL was trading at 1601.30. The strike last trading price was 45.6, which was -23.95 lower than the previous day. The implied volatity was 20.47, the open interest changed by 134 which increased total open position to 401
On 21 Feb BHARTIARTL was trading at 1639.25. The strike last trading price was 68.3, which was -7.15 lower than the previous day. The implied volatity was 18.82, the open interest changed by 29 which increased total open position to 266
On 20 Feb BHARTIARTL was trading at 1643.50. The strike last trading price was 77.3, which was -0.6 lower than the previous day. The implied volatity was 19.24, the open interest changed by 175 which increased total open position to 235
On 19 Feb BHARTIARTL was trading at 1645.20. The strike last trading price was 76.65, which was -19.25 lower than the previous day. The implied volatity was 21.40, the open interest changed by 15 which increased total open position to 59
On 18 Feb BHARTIARTL was trading at 1668.90. The strike last trading price was 95.9, which was -11.65 lower than the previous day. The implied volatity was 18.89, the open interest changed by 0 which decreased total open position to 45
On 17 Feb BHARTIARTL was trading at 1675.55. The strike last trading price was 109, which was -25.15 lower than the previous day. The implied volatity was 23.39, the open interest changed by 10 which increased total open position to 45
On 14 Feb BHARTIARTL was trading at 1717.05. The strike last trading price was 134.1, which was -0.05 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 Feb BHARTIARTL was trading at 1714.60. The strike last trading price was 134.1, which was 4.1 higher than the previous day. The implied volatity was 18.46, the open interest changed by -4 which decreased total open position to 29
On 12 Feb BHARTIARTL was trading at 1711.55. The strike last trading price was 130, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 33
On 11 Feb BHARTIARTL was trading at 1696.75. The strike last trading price was 117, which was -2.15 lower than the previous day. The implied volatity was 13.04, the open interest changed by 0 which decreased total open position to 30
On 10 Feb BHARTIARTL was trading at 1693.05. The strike last trading price was 118.35, which was 3.75 higher than the previous day. The implied volatity was 15.52, the open interest changed by 1 which increased total open position to 30
On 7 Feb BHARTIARTL was trading at 1676.75. The strike last trading price was 114.6, which was 23.85 higher than the previous day. The implied volatity was 20.49, the open interest changed by 13 which increased total open position to 28
On 6 Feb BHARTIARTL was trading at 1619.75. The strike last trading price was 90.75, which was 2.2 higher than the previous day. The implied volatity was 28.62, the open interest changed by 0 which decreased total open position to 15
On 5 Feb BHARTIARTL was trading at 1660.45. The strike last trading price was 88.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 4 Feb BHARTIARTL was trading at 1661.45. The strike last trading price was 88.55, which was -17.2 lower than the previous day. The implied volatity was 11.17, the open interest changed by 3 which increased total open position to 13
On 3 Feb BHARTIARTL was trading at 1652.35. The strike last trading price was 105.75, which was 15.75 higher than the previous day. The implied volatity was 25.57, the open interest changed by 5 which increased total open position to 9
On 31 Jan BHARTIARTL was trading at 1626.30. The strike last trading price was 90, which was 2 higher than the previous day. The implied volatity was 24.14, the open interest changed by 1 which increased total open position to 4
On 30 Jan BHARTIARTL was trading at 1640.75. The strike last trading price was 88, 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 29 Jan BHARTIARTL was trading at 1600.45. The strike last trading price was 88, which was 13 higher than the previous day. The implied volatity was 28.67, the open interest changed by 0 which decreased total open position to 2
On 28 Jan BHARTIARTL was trading at 1618.35. The strike last trading price was 75, 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 27 Jan BHARTIARTL was trading at 1602.60. The strike last trading price was 75, 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 Jan BHARTIARTL was trading at 1644.80. The strike last trading price was 75, 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 23 Jan BHARTIARTL was trading at 1636.00. The strike last trading price was 75, 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 Jan BHARTIARTL was trading at 1631.75. The strike last trading price was 75, 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 21 Jan BHARTIARTL was trading at 1626.15. The strike last trading price was 75, 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 2
On 20 Jan BHARTIARTL was trading at 1641.15. The strike last trading price was 75, 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 2
On 17 Jan BHARTIARTL was trading at 1627.50. The strike last trading price was 75, 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 2
On 16 Jan BHARTIARTL was trading at 1630.20. The strike last trading price was 75, 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 15 Jan BHARTIARTL was trading at 1607.45. The strike last trading price was 75, 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 Jan BHARTIARTL was trading at 1600.10. The strike last trading price was 75, 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 2
On 13 Jan BHARTIARTL was trading at 1597.20. The strike last trading price was 75, 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 Jan BHARTIARTL was trading at 1615.90. The strike last trading price was 75, 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 2
On 9 Jan BHARTIARTL was trading at 1607.05. The strike last trading price was 75, 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 2
On 8 Jan BHARTIARTL was trading at 1599.20. The strike last trading price was 75, which was 0.00 lower than the previous day. The implied volatity was 19.35, the open interest changed by 0 which decreased total open position to 1
On 7 Jan BHARTIARTL was trading at 1590.85. The strike last trading price was 75, which was -24.75 lower than the previous day. The implied volatity was 21.59, 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 99.75, 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 99.75, 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 99.75, 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 99.75, 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 99.75, which was 99.75 higher 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 1600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 1.09
Theta: -0.75
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1632.50 | 13.2 | 0.85 | 22.67 | 4,617 | -189 | 4,019 |
| 12 Mar | 1642.85 | 11.4 | 2.25 | 23.92 | 14,760 | -17 | 4,217 |
| 11 Mar | 1662.95 | 9.1 | -6.7 | 24.41 | 5,776 | 1,302 | 4,241 |
| 10 Mar | 1630.95 | 16.1 | 0 | 22.08 | 4,151 | 35 | 2,943 |
| 7 Mar | 1630.70 | 14.85 | -3.9 | 21.95 | 4,581 | 561 | 2,908 |
| 6 Mar | 1626.90 | 19.15 | -2.95 | 21.78 | 6,630 | 421 | 2,330 |
| 5 Mar | 1618.25 | 23.95 | -17.75 | 20.95 | 4,498 | 332 | 1,938 |
| 4 Mar | 1575.35 | 41.65 | 7.8 | 21.56 | 2,420 | -67 | 1,606 |
| 3 Mar | 1595.80 | 33.35 | -14.15 | 22.93 | 4,577 | 412 | 1,678 |
| 28 Feb | 1570.20 | 49.65 | 32.75 | 22.98 | 8,637 | -116 | 1,415 |
| 27 Feb | 1650.40 | 16.95 | -3.55 | 22.06 | 2,257 | 268 | 1,531 |
| 26 Feb | 1638.45 | 20.4 | -13.15 | 22.31 | 2,627 | 104 | 1,265 |
| 25 Feb | 1641.40 | 20.4 | -13.15 | 22.31 | 2,627 | 106 | 1,265 |
| 24 Feb | 1601.30 | 33.8 | 11.55 | 21.71 | 2,045 | 381 | 1,157 |
| 21 Feb | 1639.25 | 22.45 | 2.45 | 22.16 | 419 | 92 | 775 |
| 20 Feb | 1643.50 | 19.95 | -0.75 | 22.20 | 740 | 7 | 679 |
| 19 Feb | 1645.20 | 21.55 | 4.25 | 21.74 | 589 | -83 | 672 |
| 18 Feb | 1668.90 | 17.55 | -1.25 | 23.68 | 887 | 116 | 757 |
| 17 Feb | 1675.55 | 18.85 | 7 | 25.21 | 1,129 | 177 | 642 |
| 14 Feb | 1717.05 | 11.95 | 0.65 | 24.72 | 205 | 59 | 464 |
| 13 Feb | 1714.60 | 11.15 | -1.9 | 23.40 | 269 | 97 | 404 |
| 12 Feb | 1711.55 | 13 | -1.25 | 24.65 | 143 | 39 | 306 |
| 11 Feb | 1696.75 | 14.35 | -0.2 | 23.47 | 235 | 70 | 266 |
| 10 Feb | 1693.05 | 14.45 | -2.6 | 23.17 | 176 | 46 | 195 |
| 7 Feb | 1676.75 | 16.65 | -22.35 | 21.98 | 232 | 48 | 148 |
| 6 Feb | 1619.75 | 39 | 9.95 | 24.84 | 101 | 49 | 99 |
| 5 Feb | 1660.45 | 29.05 | -3.1 | 25.43 | 21 | 10 | 50 |
| 4 Feb | 1661.45 | 31.3 | -6.7 | 27.02 | 47 | 30 | 39 |
| 3 Feb | 1652.35 | 38.05 | -33.3 | 28.27 | 11 | 8 | 8 |
| 31 Jan | 1626.30 | 71.35 | 0 | 2.34 | 0 | 0 | 0 |
| 30 Jan | 1640.75 | 71.35 | 0 | 2.99 | 0 | 0 | 0 |
| 29 Jan | 1600.45 | 71.35 | 0 | 1.38 | 0 | 0 | 0 |
| 28 Jan | 1618.35 | 71.35 | 0 | 1.97 | 0 | 0 | 0 |
| 27 Jan | 1602.60 | 71.35 | 0 | 1.20 | 0 | 0 | 0 |
| 24 Jan | 1644.80 | 71.35 | 0 | 3.10 | 0 | 0 | 0 |
| 23 Jan | 1636.00 | 71.35 | 0.00 | 2.73 | 0 | 0 | 0 |
| 22 Jan | 1631.75 | 71.35 | 0.00 | 2.50 | 0 | 0 | 0 |
| 21 Jan | 1626.15 | 71.35 | 0.00 | 2.22 | 0 | 0 | 0 |
| 20 Jan | 1641.15 | 71.35 | 0.00 | 2.89 | 0 | 0 | 0 |
| 17 Jan | 1627.50 | 71.35 | 0.00 | 2.36 | 0 | 0 | 0 |
| 16 Jan | 1630.20 | 71.35 | 0.00 | 2.49 | 0 | 0 | 0 |
| 15 Jan | 1607.45 | 71.35 | 0.00 | 1.59 | 0 | 0 | 0 |
| 14 Jan | 1600.10 | 71.35 | 0.00 | 1.28 | 0 | 0 | 0 |
| 13 Jan | 1597.20 | 71.35 | 0.00 | 1.14 | 0 | 0 | 0 |
| 10 Jan | 1615.90 | 71.35 | 0.00 | 1.98 | 0 | 0 | 0 |
| 9 Jan | 1607.05 | 71.35 | 0.00 | 1.56 | 0 | 0 | 0 |
| 8 Jan | 1599.20 | 71.35 | 0.00 | 1.34 | 0 | 0 | 0 |
| 7 Jan | 1590.85 | 71.35 | 0.00 | 1.00 | 0 | 0 | 0 |
| 6 Jan | 1588.45 | 71.35 | 0.00 | 0.93 | 0 | 0 | 0 |
| 3 Jan | 1598.85 | 71.35 | 0.00 | 1.34 | 0 | 0 | 0 |
| 2 Jan | 1609.70 | 71.35 | 0.00 | 1.70 | 0 | 0 | 0 |
| 1 Jan | 1595.70 | 71.35 | 0.00 | 1.14 | 0 | 0 | 0 |
| 31 Dec | 1587.75 | 71.35 | 0.00 | 0.87 | 0 | 0 | 0 |
| 30 Dec | 1586.90 | 71.35 | 1.65 | 0 | 0 | 0 | |
For Bharti Airtel Limited - strike price 1600 expiring on 27MAR2025
Delta for 1600 PE is -0.29
Historical price for 1600 PE is as follows
On 13 Mar BHARTIARTL was trading at 1632.50. The strike last trading price was 13.2, which was 0.85 higher than the previous day. The implied volatity was 22.67, the open interest changed by -189 which decreased total open position to 4019
On 12 Mar BHARTIARTL was trading at 1642.85. The strike last trading price was 11.4, which was 2.25 higher than the previous day. The implied volatity was 23.92, the open interest changed by -17 which decreased total open position to 4217
On 11 Mar BHARTIARTL was trading at 1662.95. The strike last trading price was 9.1, which was -6.7 lower than the previous day. The implied volatity was 24.41, the open interest changed by 1302 which increased total open position to 4241
On 10 Mar BHARTIARTL was trading at 1630.95. The strike last trading price was 16.1, which was 0 lower than the previous day. The implied volatity was 22.08, the open interest changed by 35 which increased total open position to 2943
On 7 Mar BHARTIARTL was trading at 1630.70. The strike last trading price was 14.85, which was -3.9 lower than the previous day. The implied volatity was 21.95, the open interest changed by 561 which increased total open position to 2908
On 6 Mar BHARTIARTL was trading at 1626.90. The strike last trading price was 19.15, which was -2.95 lower than the previous day. The implied volatity was 21.78, the open interest changed by 421 which increased total open position to 2330
On 5 Mar BHARTIARTL was trading at 1618.25. The strike last trading price was 23.95, which was -17.75 lower than the previous day. The implied volatity was 20.95, the open interest changed by 332 which increased total open position to 1938
On 4 Mar BHARTIARTL was trading at 1575.35. The strike last trading price was 41.65, which was 7.8 higher than the previous day. The implied volatity was 21.56, the open interest changed by -67 which decreased total open position to 1606
On 3 Mar BHARTIARTL was trading at 1595.80. The strike last trading price was 33.35, which was -14.15 lower than the previous day. The implied volatity was 22.93, the open interest changed by 412 which increased total open position to 1678
On 28 Feb BHARTIARTL was trading at 1570.20. The strike last trading price was 49.65, which was 32.75 higher than the previous day. The implied volatity was 22.98, the open interest changed by -116 which decreased total open position to 1415
On 27 Feb BHARTIARTL was trading at 1650.40. The strike last trading price was 16.95, which was -3.55 lower than the previous day. The implied volatity was 22.06, the open interest changed by 268 which increased total open position to 1531
On 26 Feb BHARTIARTL was trading at 1638.45. The strike last trading price was 20.4, which was -13.15 lower than the previous day. The implied volatity was 22.31, the open interest changed by 104 which increased total open position to 1265
On 25 Feb BHARTIARTL was trading at 1641.40. The strike last trading price was 20.4, which was -13.15 lower than the previous day. The implied volatity was 22.31, the open interest changed by 106 which increased total open position to 1265
On 24 Feb BHARTIARTL was trading at 1601.30. The strike last trading price was 33.8, which was 11.55 higher than the previous day. The implied volatity was 21.71, the open interest changed by 381 which increased total open position to 1157
On 21 Feb BHARTIARTL was trading at 1639.25. The strike last trading price was 22.45, which was 2.45 higher than the previous day. The implied volatity was 22.16, the open interest changed by 92 which increased total open position to 775
On 20 Feb BHARTIARTL was trading at 1643.50. The strike last trading price was 19.95, which was -0.75 lower than the previous day. The implied volatity was 22.20, the open interest changed by 7 which increased total open position to 679
On 19 Feb BHARTIARTL was trading at 1645.20. The strike last trading price was 21.55, which was 4.25 higher than the previous day. The implied volatity was 21.74, the open interest changed by -83 which decreased total open position to 672
On 18 Feb BHARTIARTL was trading at 1668.90. The strike last trading price was 17.55, which was -1.25 lower than the previous day. The implied volatity was 23.68, the open interest changed by 116 which increased total open position to 757
On 17 Feb BHARTIARTL was trading at 1675.55. The strike last trading price was 18.85, which was 7 higher than the previous day. The implied volatity was 25.21, the open interest changed by 177 which increased total open position to 642
On 14 Feb BHARTIARTL was trading at 1717.05. The strike last trading price was 11.95, which was 0.65 higher than the previous day. The implied volatity was 24.72, the open interest changed by 59 which increased total open position to 464
On 13 Feb BHARTIARTL was trading at 1714.60. The strike last trading price was 11.15, which was -1.9 lower than the previous day. The implied volatity was 23.40, the open interest changed by 97 which increased total open position to 404
On 12 Feb BHARTIARTL was trading at 1711.55. The strike last trading price was 13, which was -1.25 lower than the previous day. The implied volatity was 24.65, the open interest changed by 39 which increased total open position to 306
On 11 Feb BHARTIARTL was trading at 1696.75. The strike last trading price was 14.35, which was -0.2 lower than the previous day. The implied volatity was 23.47, the open interest changed by 70 which increased total open position to 266
On 10 Feb BHARTIARTL was trading at 1693.05. The strike last trading price was 14.45, which was -2.6 lower than the previous day. The implied volatity was 23.17, the open interest changed by 46 which increased total open position to 195
On 7 Feb BHARTIARTL was trading at 1676.75. The strike last trading price was 16.65, which was -22.35 lower than the previous day. The implied volatity was 21.98, the open interest changed by 48 which increased total open position to 148
On 6 Feb BHARTIARTL was trading at 1619.75. The strike last trading price was 39, which was 9.95 higher than the previous day. The implied volatity was 24.84, the open interest changed by 49 which increased total open position to 99
On 5 Feb BHARTIARTL was trading at 1660.45. The strike last trading price was 29.05, which was -3.1 lower than the previous day. The implied volatity was 25.43, the open interest changed by 10 which increased total open position to 50
On 4 Feb BHARTIARTL was trading at 1661.45. The strike last trading price was 31.3, which was -6.7 lower than the previous day. The implied volatity was 27.02, the open interest changed by 30 which increased total open position to 39
On 3 Feb BHARTIARTL was trading at 1652.35. The strike last trading price was 38.05, which was -33.3 lower than the previous day. The implied volatity was 28.27, the open interest changed by 8 which increased total open position to 8
On 31 Jan BHARTIARTL was trading at 1626.30. The strike last trading price was 71.35, which was 0 lower than the previous day. The implied volatity was 2.34, 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 71.35, which was 0 lower than the previous day. The implied volatity was 2.99, the open interest changed by 0 which decreased total open position to 0
On 29 Jan BHARTIARTL was trading at 1600.45. The strike last trading price was 71.35, which was 0 lower than the previous day. The implied volatity was 1.38, 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 71.35, which was 0 lower than the previous day. The implied volatity was 1.97, 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 71.35, which was 0 lower than the previous day. The implied volatity was 1.20, 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 71.35, which was 0 lower than the previous day. The implied volatity was 3.10, 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 71.35, which was 0.00 lower than the previous day. The implied volatity was 2.73, 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 71.35, which was 0.00 lower than the previous day. The implied volatity was 2.50, the open interest changed by 0 which decreased total open position to 0
On 21 Jan BHARTIARTL was trading at 1626.15. The strike last trading price was 71.35, which was 0.00 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0
On 20 Jan BHARTIARTL was trading at 1641.15. The strike last trading price was 71.35, which was 0.00 lower than the previous day. The implied volatity was 2.89, the open interest changed by 0 which decreased total open position to 0
On 17 Jan BHARTIARTL was trading at 1627.50. The strike last trading price was 71.35, which was 0.00 lower than the previous day. The implied volatity was 2.36, 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 71.35, which was 0.00 lower than the previous day. The implied volatity was 2.49, 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 71.35, which was 0.00 lower than the previous day. The implied volatity was 1.59, the open interest changed by 0 which decreased total open position to 0
On 14 Jan BHARTIARTL was trading at 1600.10. The strike last trading price was 71.35, which was 0.00 lower than the previous day. The implied volatity was 1.28, 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 71.35, which was 0.00 lower than the previous day. The implied volatity was 1.14, the open interest changed by 0 which decreased total open position to 0
On 10 Jan BHARTIARTL was trading at 1615.90. The strike last trading price was 71.35, which was 0.00 lower than the previous day. The implied volatity was 1.98, the open interest changed by 0 which decreased total open position to 0
On 9 Jan BHARTIARTL was trading at 1607.05. The strike last trading price was 71.35, which was 0.00 lower than the previous day. The implied volatity was 1.56, the open interest changed by 0 which decreased total open position to 0
On 8 Jan BHARTIARTL was trading at 1599.20. The strike last trading price was 71.35, which was 0.00 lower than the previous day. The implied volatity was 1.34, 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 71.35, which was 0.00 lower than the previous day. The implied volatity was 1.00, 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 71.35, which was 0.00 lower than the previous day. The implied volatity was 0.93, 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 71.35, which was 0.00 lower than the previous day. The implied volatity was 1.34, 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 71.35, which was 0.00 lower than the previous day. The implied volatity was 1.70, 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 71.35, which was 0.00 lower than the previous day. The implied volatity was 1.14, 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 71.35, which was 0.00 lower than the previous day. The implied volatity was 0.87, 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 71.35, which was lower than the previous day. The implied volatity was 1.65, the open interest changed by 0 which decreased total open position to 0
