BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
13 Mar 2025 04:12 PM IST
| BHARTIARTL 27MAR2025 1840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.18
Theta: -0.20
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1632.50 | 0.85 | -0.55 | 29.51 | 1,097 | -381 | 1,361 | |||
| 12 Mar | 1642.85 | 1.4 | 0.65 | 28.89 | 4,273 | 1,472 | 1,737 | |||
| 11 Mar | 1662.95 | 0.75 | 0.15 | 23.15 | 216 | 2 | 266 | |||
|
|
||||||||||
| 10 Mar | 1630.95 | 0.6 | 0 | 25.98 | 93 | -4 | 266 | |||
| 7 Mar | 1630.70 | 0.6 | -0.1 | 22.60 | 189 | -34 | 270 | |||
| 6 Mar | 1626.90 | 0.65 | -0.15 | 23.53 | 163 | -30 | 306 | |||
| 5 Mar | 1618.25 | 0.8 | 0.15 | 25.38 | 72 | 21 | 335 | |||
| 4 Mar | 1575.35 | 0.65 | -0.25 | 27.47 | 66 | -9 | 314 | |||
| 3 Mar | 1595.80 | 0.85 | 0 | 25.68 | 227 | 22 | 327 | |||
| 28 Feb | 1570.20 | 0.85 | -1 | 26.98 | 189 | 2 | 309 | |||
| 27 Feb | 1650.40 | 1.9 | -0.25 | 21.96 | 207 | 73 | 307 | |||
| 26 Feb | 1638.45 | 2.05 | 0.05 | 22.22 | 176 | 60 | 232 | |||
| 25 Feb | 1641.40 | 2.05 | 0.05 | 22.22 | 176 | 58 | 232 | |||
| 24 Feb | 1601.30 | 2 | -0.95 | 25.57 | 46 | -4 | 174 | |||
| 21 Feb | 1639.25 | 2.95 | -0.6 | 22.48 | 36 | 15 | 178 | |||
| 20 Feb | 1643.50 | 3.75 | -0.2 | 22.25 | 41 | 4 | 153 | |||
| 19 Feb | 1645.20 | 3.8 | -1.2 | 22.68 | 15 | -2 | 151 | |||
| 18 Feb | 1668.90 | 5 | -1.6 | 20.71 | 31 | 0 | 148 | |||
| 17 Feb | 1675.55 | 6.75 | -3.8 | 21.35 | 88 | 39 | 146 | |||
| 14 Feb | 1717.05 | 10.4 | -0.05 | 18.79 | 48 | 34 | 106 | |||
| 13 Feb | 1714.60 | 10.4 | -1.4 | 19.03 | 105 | 43 | 67 | |||
| 12 Feb | 1711.55 | 11.95 | 2.3 | 19.58 | 25 | 2 | 23 | |||
| 11 Feb | 1696.75 | 9.65 | 1.4 | 19.67 | 18 | 5 | 22 | |||
| 10 Feb | 1693.05 | 8.25 | -0.3 | 18.57 | 2 | 1 | 16 | |||
| 7 Feb | 1676.75 | 8.25 | -14.35 | 19.66 | 18 | 11 | 11 | |||
| 6 Feb | 1619.75 | 22.6 | 0 | 8.11 | 0 | 0 | 0 | |||
| 5 Feb | 1660.45 | 22.6 | 0 | 5.89 | 0 | 0 | 0 | |||
| 4 Feb | 1661.45 | 22.6 | 0 | 6.70 | 0 | 0 | 0 | |||
| 3 Feb | 1652.35 | 22.6 | 0 | 6.85 | 0 | 0 | 0 | |||
| 31 Jan | 1626.30 | 22.6 | 0 | 7.05 | 0 | 0 | 0 | |||
| 30 Jan | 1640.75 | 22.6 | 0 | 8.09 | 0 | 0 | 0 | |||
| 24 Jan | 1644.80 | 22.6 | 0 | 5.83 | 0 | 0 | 0 | |||
For Bharti Airtel Limited - strike price 1840 expiring on 27MAR2025
Delta for 1840 CE is 0.02
Historical price for 1840 CE is as follows
On 13 Mar BHARTIARTL was trading at 1632.50. The strike last trading price was 0.85, which was -0.55 lower than the previous day. The implied volatity was 29.51, the open interest changed by -381 which decreased total open position to 1361
On 12 Mar BHARTIARTL was trading at 1642.85. The strike last trading price was 1.4, which was 0.65 higher than the previous day. The implied volatity was 28.89, the open interest changed by 1472 which increased total open position to 1737
On 11 Mar BHARTIARTL was trading at 1662.95. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was 23.15, the open interest changed by 2 which increased total open position to 266
On 10 Mar BHARTIARTL was trading at 1630.95. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 25.98, the open interest changed by -4 which decreased total open position to 266
On 7 Mar BHARTIARTL was trading at 1630.70. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 22.60, the open interest changed by -34 which decreased total open position to 270
On 6 Mar BHARTIARTL was trading at 1626.90. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 23.53, the open interest changed by -30 which decreased total open position to 306
On 5 Mar BHARTIARTL was trading at 1618.25. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was 25.38, the open interest changed by 21 which increased total open position to 335
On 4 Mar BHARTIARTL was trading at 1575.35. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 27.47, the open interest changed by -9 which decreased total open position to 314
On 3 Mar BHARTIARTL was trading at 1595.80. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was 25.68, the open interest changed by 22 which increased total open position to 327
On 28 Feb BHARTIARTL was trading at 1570.20. The strike last trading price was 0.85, which was -1 lower than the previous day. The implied volatity was 26.98, the open interest changed by 2 which increased total open position to 309
On 27 Feb BHARTIARTL was trading at 1650.40. The strike last trading price was 1.9, which was -0.25 lower than the previous day. The implied volatity was 21.96, the open interest changed by 73 which increased total open position to 307
On 26 Feb BHARTIARTL was trading at 1638.45. The strike last trading price was 2.05, which was 0.05 higher than the previous day. The implied volatity was 22.22, the open interest changed by 60 which increased total open position to 232
On 25 Feb BHARTIARTL was trading at 1641.40. The strike last trading price was 2.05, which was 0.05 higher than the previous day. The implied volatity was 22.22, the open interest changed by 58 which increased total open position to 232
On 24 Feb BHARTIARTL was trading at 1601.30. The strike last trading price was 2, which was -0.95 lower than the previous day. The implied volatity was 25.57, the open interest changed by -4 which decreased total open position to 174
On 21 Feb BHARTIARTL was trading at 1639.25. The strike last trading price was 2.95, which was -0.6 lower than the previous day. The implied volatity was 22.48, the open interest changed by 15 which increased total open position to 178
On 20 Feb BHARTIARTL was trading at 1643.50. The strike last trading price was 3.75, which was -0.2 lower than the previous day. The implied volatity was 22.25, the open interest changed by 4 which increased total open position to 153
On 19 Feb BHARTIARTL was trading at 1645.20. The strike last trading price was 3.8, which was -1.2 lower than the previous day. The implied volatity was 22.68, the open interest changed by -2 which decreased total open position to 151
On 18 Feb BHARTIARTL was trading at 1668.90. The strike last trading price was 5, which was -1.6 lower than the previous day. The implied volatity was 20.71, the open interest changed by 0 which decreased total open position to 148
On 17 Feb BHARTIARTL was trading at 1675.55. The strike last trading price was 6.75, which was -3.8 lower than the previous day. The implied volatity was 21.35, the open interest changed by 39 which increased total open position to 146
On 14 Feb BHARTIARTL was trading at 1717.05. The strike last trading price was 10.4, which was -0.05 lower than the previous day. The implied volatity was 18.79, the open interest changed by 34 which increased total open position to 106
On 13 Feb BHARTIARTL was trading at 1714.60. The strike last trading price was 10.4, which was -1.4 lower than the previous day. The implied volatity was 19.03, the open interest changed by 43 which increased total open position to 67
On 12 Feb BHARTIARTL was trading at 1711.55. The strike last trading price was 11.95, which was 2.3 higher than the previous day. The implied volatity was 19.58, the open interest changed by 2 which increased total open position to 23
On 11 Feb BHARTIARTL was trading at 1696.75. The strike last trading price was 9.65, which was 1.4 higher than the previous day. The implied volatity was 19.67, the open interest changed by 5 which increased total open position to 22
On 10 Feb BHARTIARTL was trading at 1693.05. The strike last trading price was 8.25, which was -0.3 lower than the previous day. The implied volatity was 18.57, the open interest changed by 1 which increased total open position to 16
On 7 Feb BHARTIARTL was trading at 1676.75. The strike last trading price was 8.25, which was -14.35 lower than the previous day. The implied volatity was 19.66, the open interest changed by 11 which increased total open position to 11
On 6 Feb BHARTIARTL was trading at 1619.75. The strike last trading price was 22.6, which was 0 lower than the previous day. The implied volatity was 8.11, 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 22.6, which was 0 lower than the previous day. The implied volatity was 5.89, 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 22.6, which was 0 lower than the previous day. The implied volatity was 6.70, 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 22.6, which was 0 lower than the previous day. The implied volatity was 6.85, the open interest changed by 0 which decreased total open position to 0
On 31 Jan BHARTIARTL was trading at 1626.30. The strike last trading price was 22.6, which was 0 lower than the previous day. The implied volatity was 7.05, 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 22.6, which was 0 lower than the previous day. The implied volatity was 8.09, 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 22.6, which was 0 lower than the previous day. The implied volatity was 5.83, the open interest changed by 0 which decreased total open position to 0
| BHARTIARTL 27MAR2025 1840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1632.50 | 229.85 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1642.85 | 229.85 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1662.95 | 229.85 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1630.95 | 229.85 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1630.70 | 229.85 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1626.90 | 229.85 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1618.25 | 229.85 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1575.35 | 229.85 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 1595.80 | 229.85 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 1570.20 | 229.85 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1650.40 | 229.85 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1638.45 | 229.85 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1641.40 | 229.85 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1601.30 | 229.85 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 1639.25 | 229.85 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1643.50 | 229.85 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1645.20 | 229.85 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1668.90 | 229.85 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1675.55 | 229.85 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 1717.05 | 229.85 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1714.60 | 229.85 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1711.55 | 229.85 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1696.75 | 229.85 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1693.05 | 229.85 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 1676.75 | 229.85 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1619.75 | 229.85 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1660.45 | 229.85 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1661.45 | 229.85 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1652.35 | 229.85 | 0 | - | 0 | 0 | 0 |
| 31 Jan | 1626.30 | 229.85 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1640.75 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Jan | 1644.80 | 0 | 0 | - | 0 | 0 | 0 |
For Bharti Airtel Limited - strike price 1840 expiring on 27MAR2025
Delta for 1840 PE is -
Historical price for 1840 PE is as follows
On 13 Mar BHARTIARTL was trading at 1632.50. The strike last trading price was 229.85, 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 Mar BHARTIARTL was trading at 1642.85. The strike last trading price was 229.85, 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 Mar BHARTIARTL was trading at 1662.95. The strike last trading price was 229.85, 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 10 Mar BHARTIARTL was trading at 1630.95. The strike last trading price was 229.85, 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 Mar BHARTIARTL was trading at 1630.70. The strike last trading price was 229.85, 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 Mar BHARTIARTL was trading at 1626.90. The strike last trading price was 229.85, 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 Mar BHARTIARTL was trading at 1618.25. The strike last trading price was 229.85, 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 4 Mar BHARTIARTL was trading at 1575.35. The strike last trading price was 229.85, 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 3 Mar BHARTIARTL was trading at 1595.80. The strike last trading price was 229.85, 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 28 Feb BHARTIARTL was trading at 1570.20. The strike last trading price was 229.85, 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 27 Feb BHARTIARTL was trading at 1650.40. The strike last trading price was 229.85, 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 26 Feb BHARTIARTL was trading at 1638.45. The strike last trading price was 229.85, 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 25 Feb BHARTIARTL was trading at 1641.40. The strike last trading price was 229.85, 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 24 Feb BHARTIARTL was trading at 1601.30. The strike last trading price was 229.85, 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 21 Feb BHARTIARTL was trading at 1639.25. The strike last trading price was 229.85, 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 229.85, 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 229.85, 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 229.85, 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 229.85, 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 229.85, 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 229.85, 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 229.85, 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 229.85, 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 10 Feb BHARTIARTL was trading at 1693.05. The strike last trading price was 229.85, 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 229.85, 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 229.85, 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 229.85, 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 4 Feb BHARTIARTL was trading at 1661.45. The strike last trading price was 229.85, 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 3 Feb BHARTIARTL was trading at 1652.35. The strike last trading price was 229.85, 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 31 Jan BHARTIARTL was trading at 1626.30. The strike last trading price was 229.85, 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 30 Jan BHARTIARTL was trading at 1640.75. The strike last trading price was 0, 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 24 Jan BHARTIARTL was trading at 1644.80. The strike last trading price was 0, 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
