`
[--[65.84.65.76]--]
BHARTIARTL
Bharti Airtel Limited

1644.8 8.80 (0.54%)

Back to Option Chain


Historical option data for BHARTIARTL

24 Jan 2025 04:12 PM IST
BHARTIARTL 30JAN2025 1620 CE
Delta: 0.77
Vega: 0.65
Theta: -1.20
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1644.80 28.8 0.85 16.13 3,157 -492 1,336
23 Jan 1636.00 28.2 2.40 17.13 2,932 -46 1,835
22 Jan 1631.75 25.8 -4.15 18.33 3,878 261 1,898
21 Jan 1626.15 29.95 -6.25 22.59 7,463 -279 1,650
20 Jan 1641.15 36.2 5.80 20.32 6,497 -541 1,939
17 Jan 1627.50 30.4 -6.60 20.55 6,903 264 2,485
16 Jan 1630.20 37 12.15 20.21 9,979 -400 2,291
15 Jan 1607.45 24.85 3.80 20.70 6,465 159 2,700
14 Jan 1600.10 21.05 -2.15 22.05 13,686 91 2,533
13 Jan 1597.20 23.2 -6.55 22.85 6,247 199 2,445
10 Jan 1615.90 29.75 1.65 19.74 11,134 -7 2,237
9 Jan 1607.05 28.1 3.00 19.18 7,100 142 2,243
8 Jan 1599.20 25.1 2.65 18.72 5,855 36 2,128
7 Jan 1590.85 22.45 -1.35 19.32 2,589 39 2,097
6 Jan 1588.45 23.8 -2.80 21.15 6,406 -92 2,057
3 Jan 1598.85 26.6 -6.95 19.09 6,401 536 2,148
2 Jan 1609.70 33.55 6.00 17.30 5,324 220 1,617
1 Jan 1595.70 27.55 -0.35 17.73 3,651 183 1,400
31 Dec 1587.75 27.9 0.20 18.67 3,424 82 1,216
30 Dec 1586.90 27.7 -2.90 18.82 4,736 60 1,133
27 Dec 1599.85 30.6 -2.90 15.51 5,558 365 1,068
26 Dec 1599.50 33.5 5.25 17.94 3,189 177 704
24 Dec 1583.90 28.25 -5.70 18.62 1,227 133 520
23 Dec 1586.90 33.95 -4.50 20.69 806 69 386
20 Dec 1578.10 38.45 -6.80 21.35 792 152 310
19 Dec 1600.30 45.25 0.30 21.46 210 67 156
18 Dec 1601.90 44.95 -10.50 20.42 131 26 89
17 Dec 1615.30 55.45 -27.55 22.24 101 53 63
16 Dec 1662.55 83 33.45 19.58 10 8 8
13 Dec 1681.75 49.55 0.00 - 0 0 0
12 Dec 1610.55 49.55 0.00 - 0 0 0
11 Dec 1586.00 49.55 0.00 0.58 0 0 0
10 Dec 1578.65 49.55 0.00 1.03 0 0 0
9 Dec 1602.55 49.55 0.00 - 0 0 0
6 Dec 1597.85 49.55 0.00 - 0 0 0
5 Dec 1615.35 49.55 0.00 - 0 0 0
4 Dec 1584.10 49.55 0.00 0.54 0 0 0
3 Dec 1620.55 49.55 0.00 - 0 0 0
2 Dec 1643.60 49.55 0.00 - 0 0 0
29 Nov 1627.15 49.55 - 0 0 0


For Bharti Airtel Limited - strike price 1620 expiring on 30JAN2025

Delta for 1620 CE is 0.77

Historical price for 1620 CE is as follows

On 24 Jan BHARTIARTL was trading at 1644.80. The strike last trading price was 28.8, which was 0.85 higher than the previous day. The implied volatity was 16.13, the open interest changed by -492 which decreased total open position to 1336


On 23 Jan BHARTIARTL was trading at 1636.00. The strike last trading price was 28.2, which was 2.40 higher than the previous day. The implied volatity was 17.13, the open interest changed by -46 which decreased total open position to 1835


On 22 Jan BHARTIARTL was trading at 1631.75. The strike last trading price was 25.8, which was -4.15 lower than the previous day. The implied volatity was 18.33, the open interest changed by 261 which increased total open position to 1898


On 21 Jan BHARTIARTL was trading at 1626.15. The strike last trading price was 29.95, which was -6.25 lower than the previous day. The implied volatity was 22.59, the open interest changed by -279 which decreased total open position to 1650


On 20 Jan BHARTIARTL was trading at 1641.15. The strike last trading price was 36.2, which was 5.80 higher than the previous day. The implied volatity was 20.32, the open interest changed by -541 which decreased total open position to 1939


On 17 Jan BHARTIARTL was trading at 1627.50. The strike last trading price was 30.4, which was -6.60 lower than the previous day. The implied volatity was 20.55, the open interest changed by 264 which increased total open position to 2485


On 16 Jan BHARTIARTL was trading at 1630.20. The strike last trading price was 37, which was 12.15 higher than the previous day. The implied volatity was 20.21, the open interest changed by -400 which decreased total open position to 2291


On 15 Jan BHARTIARTL was trading at 1607.45. The strike last trading price was 24.85, which was 3.80 higher than the previous day. The implied volatity was 20.70, the open interest changed by 159 which increased total open position to 2700


On 14 Jan BHARTIARTL was trading at 1600.10. The strike last trading price was 21.05, which was -2.15 lower than the previous day. The implied volatity was 22.05, the open interest changed by 91 which increased total open position to 2533


On 13 Jan BHARTIARTL was trading at 1597.20. The strike last trading price was 23.2, which was -6.55 lower than the previous day. The implied volatity was 22.85, the open interest changed by 199 which increased total open position to 2445


On 10 Jan BHARTIARTL was trading at 1615.90. The strike last trading price was 29.75, which was 1.65 higher than the previous day. The implied volatity was 19.74, the open interest changed by -7 which decreased total open position to 2237


On 9 Jan BHARTIARTL was trading at 1607.05. The strike last trading price was 28.1, which was 3.00 higher than the previous day. The implied volatity was 19.18, the open interest changed by 142 which increased total open position to 2243


On 8 Jan BHARTIARTL was trading at 1599.20. The strike last trading price was 25.1, which was 2.65 higher than the previous day. The implied volatity was 18.72, the open interest changed by 36 which increased total open position to 2128


On 7 Jan BHARTIARTL was trading at 1590.85. The strike last trading price was 22.45, which was -1.35 lower than the previous day. The implied volatity was 19.32, the open interest changed by 39 which increased total open position to 2097


On 6 Jan BHARTIARTL was trading at 1588.45. The strike last trading price was 23.8, which was -2.80 lower than the previous day. The implied volatity was 21.15, the open interest changed by -92 which decreased total open position to 2057


On 3 Jan BHARTIARTL was trading at 1598.85. The strike last trading price was 26.6, which was -6.95 lower than the previous day. The implied volatity was 19.09, the open interest changed by 536 which increased total open position to 2148


On 2 Jan BHARTIARTL was trading at 1609.70. The strike last trading price was 33.55, which was 6.00 higher than the previous day. The implied volatity was 17.30, the open interest changed by 220 which increased total open position to 1617


On 1 Jan BHARTIARTL was trading at 1595.70. The strike last trading price was 27.55, which was -0.35 lower than the previous day. The implied volatity was 17.73, the open interest changed by 183 which increased total open position to 1400


On 31 Dec BHARTIARTL was trading at 1587.75. The strike last trading price was 27.9, which was 0.20 higher than the previous day. The implied volatity was 18.67, the open interest changed by 82 which increased total open position to 1216


On 30 Dec BHARTIARTL was trading at 1586.90. The strike last trading price was 27.7, which was -2.90 lower than the previous day. The implied volatity was 18.82, the open interest changed by 60 which increased total open position to 1133


On 27 Dec BHARTIARTL was trading at 1599.85. The strike last trading price was 30.6, which was -2.90 lower than the previous day. The implied volatity was 15.51, the open interest changed by 365 which increased total open position to 1068


On 26 Dec BHARTIARTL was trading at 1599.50. The strike last trading price was 33.5, which was 5.25 higher than the previous day. The implied volatity was 17.94, the open interest changed by 177 which increased total open position to 704


On 24 Dec BHARTIARTL was trading at 1583.90. The strike last trading price was 28.25, which was -5.70 lower than the previous day. The implied volatity was 18.62, the open interest changed by 133 which increased total open position to 520


On 23 Dec BHARTIARTL was trading at 1586.90. The strike last trading price was 33.95, which was -4.50 lower than the previous day. The implied volatity was 20.69, the open interest changed by 69 which increased total open position to 386


On 20 Dec BHARTIARTL was trading at 1578.10. The strike last trading price was 38.45, which was -6.80 lower than the previous day. The implied volatity was 21.35, the open interest changed by 152 which increased total open position to 310


On 19 Dec BHARTIARTL was trading at 1600.30. The strike last trading price was 45.25, which was 0.30 higher than the previous day. The implied volatity was 21.46, the open interest changed by 67 which increased total open position to 156


On 18 Dec BHARTIARTL was trading at 1601.90. The strike last trading price was 44.95, which was -10.50 lower than the previous day. The implied volatity was 20.42, the open interest changed by 26 which increased total open position to 89


On 17 Dec BHARTIARTL was trading at 1615.30. The strike last trading price was 55.45, which was -27.55 lower than the previous day. The implied volatity was 22.24, the open interest changed by 53 which increased total open position to 63


On 16 Dec BHARTIARTL was trading at 1662.55. The strike last trading price was 83, which was 33.45 higher than the previous day. The implied volatity was 19.58, the open interest changed by 8 which increased total open position to 8


On 13 Dec BHARTIARTL was trading at 1681.75. The strike last trading price was 49.55, 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 12 Dec BHARTIARTL was trading at 1610.55. The strike last trading price was 49.55, 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 11 Dec BHARTIARTL was trading at 1586.00. The strike last trading price was 49.55, which was 0.00 lower than the previous day. The implied volatity was 0.58, the open interest changed by 0 which decreased total open position to 0


On 10 Dec BHARTIARTL was trading at 1578.65. The strike last trading price was 49.55, which was 0.00 lower than the previous day. The implied volatity was 1.03, the open interest changed by 0 which decreased total open position to 0


On 9 Dec BHARTIARTL was trading at 1602.55. The strike last trading price was 49.55, 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 Dec BHARTIARTL was trading at 1597.85. The strike last trading price was 49.55, 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 5 Dec BHARTIARTL was trading at 1615.35. The strike last trading price was 49.55, 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 4 Dec BHARTIARTL was trading at 1584.10. The strike last trading price was 49.55, which was 0.00 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0


On 3 Dec BHARTIARTL was trading at 1620.55. The strike last trading price was 49.55, 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 Dec BHARTIARTL was trading at 1643.60. The strike last trading price was 49.55, 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 29 Nov BHARTIARTL was trading at 1627.15. The strike last trading price was 49.55, 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 30JAN2025 1620 PE
Delta: -0.23
Vega: 0.64
Theta: -0.75
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
24 Jan 1644.80 4.6 -4.5 15.99 6,508 265 2,015
23 Jan 1636.00 8.6 -6.05 19.05 3,108 175 1,752
22 Jan 1631.75 14.65 -3.45 22.04 3,455 188 1,585
21 Jan 1626.15 18.1 2.80 23.59 8,719 0 1,404
20 Jan 1641.15 15.3 -7.45 23.90 5,619 295 1,720
17 Jan 1627.50 22.75 0.75 22.55 4,963 -143 1,430
16 Jan 1630.20 22 -12.25 24.48 4,336 632 1,574
15 Jan 1607.45 34.25 -7.65 24.58 1,762 111 950
14 Jan 1600.10 41.9 0.75 23.58 5,255 309 843
13 Jan 1597.20 41.15 9.25 22.54 2,172 -167 562
10 Jan 1615.90 31.9 -1.50 21.24 3,345 83 732
9 Jan 1607.05 33.4 -5.00 20.73 1,672 57 654
8 Jan 1599.20 38.4 -9.10 21.40 1,007 25 601
7 Jan 1590.85 47.5 -1.15 23.30 250 5 574
6 Jan 1588.45 48.65 4.80 21.57 1,785 -71 570
3 Jan 1598.85 43.85 11.35 20.95 1,995 -32 638
2 Jan 1609.70 32.5 -8.60 19.74 1,406 67 668
1 Jan 1595.70 41.1 -2.80 20.15 661 17 600
31 Dec 1587.75 43.9 0.20 20.14 609 -32 582
30 Dec 1586.90 43.7 6.20 19.01 1,511 73 617
27 Dec 1599.85 37.5 -5.10 19.33 2,376 36 544
26 Dec 1599.50 42.6 -10.45 20.47 1,039 253 509
24 Dec 1583.90 53.05 -2.60 20.71 528 77 259
23 Dec 1586.90 55.65 -4.25 22.41 290 61 180
20 Dec 1578.10 59.9 11.10 24.45 116 38 119
19 Dec 1600.30 48.8 0.85 21.97 98 47 82
18 Dec 1601.90 47.95 6.00 21.96 2 1 34
17 Dec 1615.30 41.95 18.55 22.12 40 5 33
16 Dec 1662.55 23.4 1.40 21.22 25 10 27
13 Dec 1681.75 22 -38.00 22.61 32 3 16
12 Dec 1610.55 60 0.00 0.00 0 10 0
11 Dec 1586.00 60 -0.20 23.11 10 0 3
10 Dec 1578.65 60.2 0.00 0.00 0 0 0
9 Dec 1602.55 60.2 0.00 0.00 0 0 0
6 Dec 1597.85 60.2 0.00 0.00 0 0 0
5 Dec 1615.35 60.2 0.00 0.00 0 0 0
4 Dec 1584.10 60.2 10.20 21.79 2 0 3
3 Dec 1620.55 50 0.00 0.00 0 0 0
2 Dec 1643.60 50 0.00 0.00 0 3 0
29 Nov 1627.15 50 25.13 3 0 0


For Bharti Airtel Limited - strike price 1620 expiring on 30JAN2025

Delta for 1620 PE is -0.23

Historical price for 1620 PE is as follows

On 24 Jan BHARTIARTL was trading at 1644.80. The strike last trading price was 4.6, which was -4.5 lower than the previous day. The implied volatity was 15.99, the open interest changed by 265 which increased total open position to 2015


On 23 Jan BHARTIARTL was trading at 1636.00. The strike last trading price was 8.6, which was -6.05 lower than the previous day. The implied volatity was 19.05, the open interest changed by 175 which increased total open position to 1752


On 22 Jan BHARTIARTL was trading at 1631.75. The strike last trading price was 14.65, which was -3.45 lower than the previous day. The implied volatity was 22.04, the open interest changed by 188 which increased total open position to 1585


On 21 Jan BHARTIARTL was trading at 1626.15. The strike last trading price was 18.1, which was 2.80 higher than the previous day. The implied volatity was 23.59, the open interest changed by 0 which decreased total open position to 1404


On 20 Jan BHARTIARTL was trading at 1641.15. The strike last trading price was 15.3, which was -7.45 lower than the previous day. The implied volatity was 23.90, the open interest changed by 295 which increased total open position to 1720


On 17 Jan BHARTIARTL was trading at 1627.50. The strike last trading price was 22.75, which was 0.75 higher than the previous day. The implied volatity was 22.55, the open interest changed by -143 which decreased total open position to 1430


On 16 Jan BHARTIARTL was trading at 1630.20. The strike last trading price was 22, which was -12.25 lower than the previous day. The implied volatity was 24.48, the open interest changed by 632 which increased total open position to 1574


On 15 Jan BHARTIARTL was trading at 1607.45. The strike last trading price was 34.25, which was -7.65 lower than the previous day. The implied volatity was 24.58, the open interest changed by 111 which increased total open position to 950


On 14 Jan BHARTIARTL was trading at 1600.10. The strike last trading price was 41.9, which was 0.75 higher than the previous day. The implied volatity was 23.58, the open interest changed by 309 which increased total open position to 843


On 13 Jan BHARTIARTL was trading at 1597.20. The strike last trading price was 41.15, which was 9.25 higher than the previous day. The implied volatity was 22.54, the open interest changed by -167 which decreased total open position to 562


On 10 Jan BHARTIARTL was trading at 1615.90. The strike last trading price was 31.9, which was -1.50 lower than the previous day. The implied volatity was 21.24, the open interest changed by 83 which increased total open position to 732


On 9 Jan BHARTIARTL was trading at 1607.05. The strike last trading price was 33.4, which was -5.00 lower than the previous day. The implied volatity was 20.73, the open interest changed by 57 which increased total open position to 654


On 8 Jan BHARTIARTL was trading at 1599.20. The strike last trading price was 38.4, which was -9.10 lower than the previous day. The implied volatity was 21.40, the open interest changed by 25 which increased total open position to 601


On 7 Jan BHARTIARTL was trading at 1590.85. The strike last trading price was 47.5, which was -1.15 lower than the previous day. The implied volatity was 23.30, the open interest changed by 5 which increased total open position to 574


On 6 Jan BHARTIARTL was trading at 1588.45. The strike last trading price was 48.65, which was 4.80 higher than the previous day. The implied volatity was 21.57, the open interest changed by -71 which decreased total open position to 570


On 3 Jan BHARTIARTL was trading at 1598.85. The strike last trading price was 43.85, which was 11.35 higher than the previous day. The implied volatity was 20.95, the open interest changed by -32 which decreased total open position to 638


On 2 Jan BHARTIARTL was trading at 1609.70. The strike last trading price was 32.5, which was -8.60 lower than the previous day. The implied volatity was 19.74, the open interest changed by 67 which increased total open position to 668


On 1 Jan BHARTIARTL was trading at 1595.70. The strike last trading price was 41.1, which was -2.80 lower than the previous day. The implied volatity was 20.15, the open interest changed by 17 which increased total open position to 600


On 31 Dec BHARTIARTL was trading at 1587.75. The strike last trading price was 43.9, which was 0.20 higher than the previous day. The implied volatity was 20.14, the open interest changed by -32 which decreased total open position to 582


On 30 Dec BHARTIARTL was trading at 1586.90. The strike last trading price was 43.7, which was 6.20 higher than the previous day. The implied volatity was 19.01, the open interest changed by 73 which increased total open position to 617


On 27 Dec BHARTIARTL was trading at 1599.85. The strike last trading price was 37.5, which was -5.10 lower than the previous day. The implied volatity was 19.33, the open interest changed by 36 which increased total open position to 544


On 26 Dec BHARTIARTL was trading at 1599.50. The strike last trading price was 42.6, which was -10.45 lower than the previous day. The implied volatity was 20.47, the open interest changed by 253 which increased total open position to 509


On 24 Dec BHARTIARTL was trading at 1583.90. The strike last trading price was 53.05, which was -2.60 lower than the previous day. The implied volatity was 20.71, the open interest changed by 77 which increased total open position to 259


On 23 Dec BHARTIARTL was trading at 1586.90. The strike last trading price was 55.65, which was -4.25 lower than the previous day. The implied volatity was 22.41, the open interest changed by 61 which increased total open position to 180


On 20 Dec BHARTIARTL was trading at 1578.10. The strike last trading price was 59.9, which was 11.10 higher than the previous day. The implied volatity was 24.45, the open interest changed by 38 which increased total open position to 119


On 19 Dec BHARTIARTL was trading at 1600.30. The strike last trading price was 48.8, which was 0.85 higher than the previous day. The implied volatity was 21.97, the open interest changed by 47 which increased total open position to 82


On 18 Dec BHARTIARTL was trading at 1601.90. The strike last trading price was 47.95, which was 6.00 higher than the previous day. The implied volatity was 21.96, the open interest changed by 1 which increased total open position to 34


On 17 Dec BHARTIARTL was trading at 1615.30. The strike last trading price was 41.95, which was 18.55 higher than the previous day. The implied volatity was 22.12, the open interest changed by 5 which increased total open position to 33


On 16 Dec BHARTIARTL was trading at 1662.55. The strike last trading price was 23.4, which was 1.40 higher than the previous day. The implied volatity was 21.22, the open interest changed by 10 which increased total open position to 27


On 13 Dec BHARTIARTL was trading at 1681.75. The strike last trading price was 22, which was -38.00 lower than the previous day. The implied volatity was 22.61, the open interest changed by 3 which increased total open position to 16


On 12 Dec BHARTIARTL was trading at 1610.55. The strike last trading price was 60, which was 0.00 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 11 Dec BHARTIARTL was trading at 1586.00. The strike last trading price was 60, which was -0.20 lower than the previous day. The implied volatity was 23.11, the open interest changed by 0 which decreased total open position to 3


On 10 Dec BHARTIARTL was trading at 1578.65. The strike last trading price was 60.2, 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 9 Dec BHARTIARTL was trading at 1602.55. The strike last trading price was 60.2, 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 Dec BHARTIARTL was trading at 1597.85. The strike last trading price was 60.2, 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 5 Dec BHARTIARTL was trading at 1615.35. The strike last trading price was 60.2, 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 4 Dec BHARTIARTL was trading at 1584.10. The strike last trading price was 60.2, which was 10.20 higher than the previous day. The implied volatity was 21.79, the open interest changed by 0 which decreased total open position to 3


On 3 Dec BHARTIARTL was trading at 1620.55. The strike last trading price was 50, 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 2 Dec BHARTIARTL was trading at 1643.60. The strike last trading price was 50, which was 0.00 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 29 Nov BHARTIARTL was trading at 1627.15. The strike last trading price was 50, which was lower than the previous day. The implied volatity was 25.13, the open interest changed by 0 which decreased total open position to 0