BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
13 Mar 2025 04:12 PM IST
| BHARTIARTL 27MAR2025 1660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 1.21
Theta: -0.99
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1632.50 | 15.55 | -8.65 | 19.11 | 8,777 | 138 | 3,992 | |||
| 12 Mar | 1642.85 | 25.2 | -5.15 | 20.87 | 18,195 | 2,094 | 3,895 | |||
| 11 Mar | 1662.95 | 30.35 | 13.85 | 17.55 | 10,833 | -511 | 1,802 | |||
| 10 Mar | 1630.95 | 16.25 | -2.2 | 18.88 | 8,038 | 106 | 2,312 | |||
| 7 Mar | 1630.70 | 19.35 | 1.6 | 16.48 | 3,133 | 40 | 2,206 | |||
| 6 Mar | 1626.90 | 17.1 | 0.6 | 17.88 | 3,814 | 57 | 2,165 | |||
| 5 Mar | 1618.25 | 15.2 | 6.45 | 19.56 | 3,357 | -16 | 2,115 | |||
| 4 Mar | 1575.35 | 8.7 | -3.85 | 20.67 | 1,970 | 116 | 2,139 | |||
| 3 Mar | 1595.80 | 12.3 | 2.05 | 18.98 | 2,838 | -120 | 2,028 | |||
| 28 Feb | 1570.20 | 9.8 | -24.6 | 20.85 | 5,848 | 665 | 2,136 | |||
| 27 Feb | 1650.40 | 33.95 | 0.9 | 19.02 | 4,040 | 191 | 1,471 | |||
| 26 Feb | 1638.45 | 32.1 | 12.15 | 19.14 | 3,147 | 264 | 1,291 | |||
| 25 Feb | 1641.40 | 32.1 | 12.15 | 19.14 | 3,147 | 275 | 1,291 | |||
| 24 Feb | 1601.30 | 20 | -14.45 | 20.52 | 872 | 180 | 1,017 | |||
| 21 Feb | 1639.25 | 33.85 | -4 | 18.85 | 831 | 284 | 834 | |||
| 20 Feb | 1643.50 | 39 | -1.85 | 18.48 | 747 | 254 | 552 | |||
| 19 Feb | 1645.20 | 39.6 | -13.7 | 20.14 | 408 | 156 | 293 | |||
| 18 Feb | 1668.90 | 53.3 | -10.8 | 18.43 | 147 | 75 | 137 | |||
| 17 Feb | 1675.55 | 63.65 | -22.9 | 20.98 | 5 | 0 | 63 | |||
| 14 Feb | 1717.05 | 86.5 | -2.9 | 17.50 | 38 | -7 | 61 | |||
| 13 Feb | 1714.60 | 89.4 | 8.75 | 20.54 | 30 | 23 | 68 | |||
| 12 Feb | 1711.55 | 80.65 | 0 | 0.00 | 0 | -10 | 0 | |||
| 11 Feb | 1696.75 | 80.65 | 12.45 | 20.63 | 14 | -10 | 45 | |||
| 10 Feb | 1693.05 | 68.2 | 3.45 | 14.55 | 10 | 0 | 53 | |||
| 7 Feb | 1676.75 | 64.75 | 19.95 | 17.49 | 34 | 5 | 53 | |||
| 6 Feb | 1619.75 | 44.8 | -21.5 | 22.00 | 15 | -2 | 48 | |||
| 5 Feb | 1660.45 | 65 | 1 | 21.68 | 41 | 21 | 30 | |||
|
|
||||||||||
| 4 Feb | 1661.45 | 64 | -2.35 | 20.29 | 12 | 8 | 8 | |||
| 3 Feb | 1652.35 | 66.35 | 0 | - | 0 | 0 | 0 | |||
For Bharti Airtel Limited - strike price 1660 expiring on 27MAR2025
Delta for 1660 CE is 0.38
Historical price for 1660 CE is as follows
On 13 Mar BHARTIARTL was trading at 1632.50. The strike last trading price was 15.55, which was -8.65 lower than the previous day. The implied volatity was 19.11, the open interest changed by 138 which increased total open position to 3992
On 12 Mar BHARTIARTL was trading at 1642.85. The strike last trading price was 25.2, which was -5.15 lower than the previous day. The implied volatity was 20.87, the open interest changed by 2094 which increased total open position to 3895
On 11 Mar BHARTIARTL was trading at 1662.95. The strike last trading price was 30.35, which was 13.85 higher than the previous day. The implied volatity was 17.55, the open interest changed by -511 which decreased total open position to 1802
On 10 Mar BHARTIARTL was trading at 1630.95. The strike last trading price was 16.25, which was -2.2 lower than the previous day. The implied volatity was 18.88, the open interest changed by 106 which increased total open position to 2312
On 7 Mar BHARTIARTL was trading at 1630.70. The strike last trading price was 19.35, which was 1.6 higher than the previous day. The implied volatity was 16.48, the open interest changed by 40 which increased total open position to 2206
On 6 Mar BHARTIARTL was trading at 1626.90. The strike last trading price was 17.1, which was 0.6 higher than the previous day. The implied volatity was 17.88, the open interest changed by 57 which increased total open position to 2165
On 5 Mar BHARTIARTL was trading at 1618.25. The strike last trading price was 15.2, which was 6.45 higher than the previous day. The implied volatity was 19.56, the open interest changed by -16 which decreased total open position to 2115
On 4 Mar BHARTIARTL was trading at 1575.35. The strike last trading price was 8.7, which was -3.85 lower than the previous day. The implied volatity was 20.67, the open interest changed by 116 which increased total open position to 2139
On 3 Mar BHARTIARTL was trading at 1595.80. The strike last trading price was 12.3, which was 2.05 higher than the previous day. The implied volatity was 18.98, the open interest changed by -120 which decreased total open position to 2028
On 28 Feb BHARTIARTL was trading at 1570.20. The strike last trading price was 9.8, which was -24.6 lower than the previous day. The implied volatity was 20.85, the open interest changed by 665 which increased total open position to 2136
On 27 Feb BHARTIARTL was trading at 1650.40. The strike last trading price was 33.95, which was 0.9 higher than the previous day. The implied volatity was 19.02, the open interest changed by 191 which increased total open position to 1471
On 26 Feb BHARTIARTL was trading at 1638.45. The strike last trading price was 32.1, which was 12.15 higher than the previous day. The implied volatity was 19.14, the open interest changed by 264 which increased total open position to 1291
On 25 Feb BHARTIARTL was trading at 1641.40. The strike last trading price was 32.1, which was 12.15 higher than the previous day. The implied volatity was 19.14, the open interest changed by 275 which increased total open position to 1291
On 24 Feb BHARTIARTL was trading at 1601.30. The strike last trading price was 20, which was -14.45 lower than the previous day. The implied volatity was 20.52, the open interest changed by 180 which increased total open position to 1017
On 21 Feb BHARTIARTL was trading at 1639.25. The strike last trading price was 33.85, which was -4 lower than the previous day. The implied volatity was 18.85, the open interest changed by 284 which increased total open position to 834
On 20 Feb BHARTIARTL was trading at 1643.50. The strike last trading price was 39, which was -1.85 lower than the previous day. The implied volatity was 18.48, the open interest changed by 254 which increased total open position to 552
On 19 Feb BHARTIARTL was trading at 1645.20. The strike last trading price was 39.6, which was -13.7 lower than the previous day. The implied volatity was 20.14, the open interest changed by 156 which increased total open position to 293
On 18 Feb BHARTIARTL was trading at 1668.90. The strike last trading price was 53.3, which was -10.8 lower than the previous day. The implied volatity was 18.43, the open interest changed by 75 which increased total open position to 137
On 17 Feb BHARTIARTL was trading at 1675.55. The strike last trading price was 63.65, which was -22.9 lower than the previous day. The implied volatity was 20.98, the open interest changed by 0 which decreased total open position to 63
On 14 Feb BHARTIARTL was trading at 1717.05. The strike last trading price was 86.5, which was -2.9 lower than the previous day. The implied volatity was 17.50, the open interest changed by -7 which decreased total open position to 61
On 13 Feb BHARTIARTL was trading at 1714.60. The strike last trading price was 89.4, which was 8.75 higher than the previous day. The implied volatity was 20.54, the open interest changed by 23 which increased total open position to 68
On 12 Feb BHARTIARTL was trading at 1711.55. The strike last trading price was 80.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -10 which decreased total open position to 0
On 11 Feb BHARTIARTL was trading at 1696.75. The strike last trading price was 80.65, which was 12.45 higher than the previous day. The implied volatity was 20.63, the open interest changed by -10 which decreased total open position to 45
On 10 Feb BHARTIARTL was trading at 1693.05. The strike last trading price was 68.2, which was 3.45 higher than the previous day. The implied volatity was 14.55, the open interest changed by 0 which decreased total open position to 53
On 7 Feb BHARTIARTL was trading at 1676.75. The strike last trading price was 64.75, which was 19.95 higher than the previous day. The implied volatity was 17.49, the open interest changed by 5 which increased total open position to 53
On 6 Feb BHARTIARTL was trading at 1619.75. The strike last trading price was 44.8, which was -21.5 lower than the previous day. The implied volatity was 22.00, the open interest changed by -2 which decreased total open position to 48
On 5 Feb BHARTIARTL was trading at 1660.45. The strike last trading price was 65, which was 1 higher than the previous day. The implied volatity was 21.68, the open interest changed by 21 which increased total open position to 30
On 4 Feb BHARTIARTL was trading at 1661.45. The strike last trading price was 64, which was -2.35 lower than the previous day. The implied volatity was 20.29, the open interest changed by 8 which increased total open position to 8
On 3 Feb BHARTIARTL was trading at 1652.35. The strike last trading price was 66.35, 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 1660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.60
Vega: 1.23
Theta: -0.72
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1632.50 | 40.7 | 5.7 | 22.71 | 2,814 | -252 | 1,207 |
| 12 Mar | 1642.85 | 32.55 | 7 | 22.27 | 12,362 | 351 | 1,457 |
| 11 Mar | 1662.95 | 25.55 | -18.75 | 22.28 | 4,984 | 543 | 1,139 |
| 10 Mar | 1630.95 | 44.2 | 0.85 | 21.62 | 2,329 | 71 | 597 |
| 7 Mar | 1630.70 | 40.6 | -7.15 | 21.96 | 459 | 81 | 526 |
| 6 Mar | 1626.90 | 48.95 | -5.45 | 22.17 | 390 | 17 | 445 |
| 5 Mar | 1618.25 | 57.6 | -26.3 | 21.23 | 250 | 27 | 425 |
| 4 Mar | 1575.35 | 83.5 | 12.5 | 21.68 | 159 | -96 | 398 |
| 3 Mar | 1595.80 | 70.8 | -19.8 | 24.12 | 233 | 14 | 498 |
| 28 Feb | 1570.20 | 94.05 | 55.8 | 25.20 | 1,243 | -245 | 488 |
| 27 Feb | 1650.40 | 38.85 | -5.45 | 20.99 | 1,494 | 115 | 733 |
| 26 Feb | 1638.45 | 44.2 | -22.85 | 21.35 | 939 | 225 | 616 |
| 25 Feb | 1641.40 | 44.2 | -22.85 | 21.35 | 939 | 223 | 616 |
| 24 Feb | 1601.30 | 67.3 | 20.8 | 21.31 | 382 | 41 | 396 |
| 21 Feb | 1639.25 | 47.25 | 4.1 | 21.63 | 411 | 49 | 355 |
| 20 Feb | 1643.50 | 41.9 | -0.85 | 21.31 | 295 | 112 | 309 |
| 19 Feb | 1645.20 | 42.35 | 8.6 | 19.68 | 189 | 64 | 197 |
| 18 Feb | 1668.90 | 35.1 | 0.8 | 22.03 | 240 | -2 | 133 |
| 17 Feb | 1675.55 | 33.4 | 12.4 | 22.66 | 206 | 100 | 126 |
| 14 Feb | 1717.05 | 21 | 0.95 | 21.97 | 10 | -1 | 26 |
| 13 Feb | 1714.60 | 20.05 | -4.2 | 20.67 | 13 | 10 | 26 |
| 12 Feb | 1711.55 | 24.05 | -4 | 22.74 | 18 | -1 | 16 |
| 11 Feb | 1696.75 | 27.6 | -0.15 | 21.95 | 22 | 11 | 18 |
| 10 Feb | 1693.05 | 27.5 | -5.7 | 21.52 | 6 | 3 | 4 |
| 7 Feb | 1676.75 | 33.2 | -33.95 | 21.09 | 1 | 0 | 0 |
| 6 Feb | 1619.75 | 67.15 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1660.45 | 67.15 | 0 | 0.96 | 0 | 0 | 0 |
| 4 Feb | 1661.45 | 67.15 | 0 | 1.21 | 0 | 0 | 0 |
| 3 Feb | 1652.35 | 67.15 | 0 | 0.72 | 0 | 0 | 0 |
For Bharti Airtel Limited - strike price 1660 expiring on 27MAR2025
Delta for 1660 PE is -0.60
Historical price for 1660 PE is as follows
On 13 Mar BHARTIARTL was trading at 1632.50. The strike last trading price was 40.7, which was 5.7 higher than the previous day. The implied volatity was 22.71, the open interest changed by -252 which decreased total open position to 1207
On 12 Mar BHARTIARTL was trading at 1642.85. The strike last trading price was 32.55, which was 7 higher than the previous day. The implied volatity was 22.27, the open interest changed by 351 which increased total open position to 1457
On 11 Mar BHARTIARTL was trading at 1662.95. The strike last trading price was 25.55, which was -18.75 lower than the previous day. The implied volatity was 22.28, the open interest changed by 543 which increased total open position to 1139
On 10 Mar BHARTIARTL was trading at 1630.95. The strike last trading price was 44.2, which was 0.85 higher than the previous day. The implied volatity was 21.62, the open interest changed by 71 which increased total open position to 597
On 7 Mar BHARTIARTL was trading at 1630.70. The strike last trading price was 40.6, which was -7.15 lower than the previous day. The implied volatity was 21.96, the open interest changed by 81 which increased total open position to 526
On 6 Mar BHARTIARTL was trading at 1626.90. The strike last trading price was 48.95, which was -5.45 lower than the previous day. The implied volatity was 22.17, the open interest changed by 17 which increased total open position to 445
On 5 Mar BHARTIARTL was trading at 1618.25. The strike last trading price was 57.6, which was -26.3 lower than the previous day. The implied volatity was 21.23, the open interest changed by 27 which increased total open position to 425
On 4 Mar BHARTIARTL was trading at 1575.35. The strike last trading price was 83.5, which was 12.5 higher than the previous day. The implied volatity was 21.68, the open interest changed by -96 which decreased total open position to 398
On 3 Mar BHARTIARTL was trading at 1595.80. The strike last trading price was 70.8, which was -19.8 lower than the previous day. The implied volatity was 24.12, the open interest changed by 14 which increased total open position to 498
On 28 Feb BHARTIARTL was trading at 1570.20. The strike last trading price was 94.05, which was 55.8 higher than the previous day. The implied volatity was 25.20, the open interest changed by -245 which decreased total open position to 488
On 27 Feb BHARTIARTL was trading at 1650.40. The strike last trading price was 38.85, which was -5.45 lower than the previous day. The implied volatity was 20.99, the open interest changed by 115 which increased total open position to 733
On 26 Feb BHARTIARTL was trading at 1638.45. The strike last trading price was 44.2, which was -22.85 lower than the previous day. The implied volatity was 21.35, the open interest changed by 225 which increased total open position to 616
On 25 Feb BHARTIARTL was trading at 1641.40. The strike last trading price was 44.2, which was -22.85 lower than the previous day. The implied volatity was 21.35, the open interest changed by 223 which increased total open position to 616
On 24 Feb BHARTIARTL was trading at 1601.30. The strike last trading price was 67.3, which was 20.8 higher than the previous day. The implied volatity was 21.31, the open interest changed by 41 which increased total open position to 396
On 21 Feb BHARTIARTL was trading at 1639.25. The strike last trading price was 47.25, which was 4.1 higher than the previous day. The implied volatity was 21.63, the open interest changed by 49 which increased total open position to 355
On 20 Feb BHARTIARTL was trading at 1643.50. The strike last trading price was 41.9, which was -0.85 lower than the previous day. The implied volatity was 21.31, the open interest changed by 112 which increased total open position to 309
On 19 Feb BHARTIARTL was trading at 1645.20. The strike last trading price was 42.35, which was 8.6 higher than the previous day. The implied volatity was 19.68, the open interest changed by 64 which increased total open position to 197
On 18 Feb BHARTIARTL was trading at 1668.90. The strike last trading price was 35.1, which was 0.8 higher than the previous day. The implied volatity was 22.03, the open interest changed by -2 which decreased total open position to 133
On 17 Feb BHARTIARTL was trading at 1675.55. The strike last trading price was 33.4, which was 12.4 higher than the previous day. The implied volatity was 22.66, the open interest changed by 100 which increased total open position to 126
On 14 Feb BHARTIARTL was trading at 1717.05. The strike last trading price was 21, which was 0.95 higher than the previous day. The implied volatity was 21.97, the open interest changed by -1 which decreased total open position to 26
On 13 Feb BHARTIARTL was trading at 1714.60. The strike last trading price was 20.05, which was -4.2 lower than the previous day. The implied volatity was 20.67, the open interest changed by 10 which increased total open position to 26
On 12 Feb BHARTIARTL was trading at 1711.55. The strike last trading price was 24.05, which was -4 lower than the previous day. The implied volatity was 22.74, the open interest changed by -1 which decreased total open position to 16
On 11 Feb BHARTIARTL was trading at 1696.75. The strike last trading price was 27.6, which was -0.15 lower than the previous day. The implied volatity was 21.95, the open interest changed by 11 which increased total open position to 18
On 10 Feb BHARTIARTL was trading at 1693.05. The strike last trading price was 27.5, which was -5.7 lower than the previous day. The implied volatity was 21.52, the open interest changed by 3 which increased total open position to 4
On 7 Feb BHARTIARTL was trading at 1676.75. The strike last trading price was 33.2, which was -33.95 lower than the previous day. The implied volatity was 21.09, 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 67.15, 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 5 Feb BHARTIARTL was trading at 1660.45. The strike last trading price was 67.15, which was 0 lower than the previous day. The implied volatity was 0.96, the open interest changed by 0 which decreased total open position to 0
On 4 Feb BHARTIARTL was trading at 1661.45. The strike last trading price was 67.15, which was 0 lower than the previous day. The implied volatity was 1.21, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BHARTIARTL was trading at 1652.35. The strike last trading price was 67.15, which was 0 lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0
