BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
13 Mar 2025 04:12 PM IST
| BHARTIARTL 27MAR2025 1860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.14
Theta: -0.16
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1632.50 | 0.6 | -0.5 | 30.31 | 201 | -47 | 317 | |||
| 12 Mar | 1642.85 | 1.1 | 0.45 | 30.00 | 1,654 | 267 | 365 | |||
| 11 Mar | 1662.95 | 0.6 | 0.05 | 24.46 | 193 | -43 | 98 | |||
| 10 Mar | 1630.95 | 0.55 | -0.1 | 27.47 | 44 | -2 | 142 | |||
| 7 Mar | 1630.70 | 0.65 | 0 | 25.44 | 69 | -11 | 144 | |||
| 6 Mar | 1626.90 | 0.65 | -0.15 | 25.34 | 2 | -1 | 155 | |||
| 5 Mar | 1618.25 | 0.75 | 0.2 | 26.91 | 38 | -9 | 156 | |||
| 4 Mar | 1575.35 | 0.55 | -0.25 | 28.50 | 31 | 11 | 166 | |||
| 3 Mar | 1595.80 | 0.8 | 0.1 | 27.15 | 147 | -12 | 154 | |||
| 28 Feb | 1570.20 | 0.7 | -0.95 | 27.79 | 156 | 42 | 166 | |||
|
|
||||||||||
| 27 Feb | 1650.40 | 1.6 | -0.35 | 22.96 | 150 | 85 | 124 | |||
| 26 Feb | 1638.45 | 2 | -0.5 | 23.86 | 122 | 23 | 38 | |||
| 25 Feb | 1641.40 | 2 | -0.5 | 23.86 | 122 | 22 | 38 | |||
| 24 Feb | 1601.30 | 2.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Feb | 1639.25 | 2.5 | 0.25 | 23.40 | 3 | 0 | 16 | |||
| 20 Feb | 1643.50 | 2.25 | -0.75 | 21.57 | 2 | 1 | 16 | |||
| 19 Feb | 1645.20 | 3 | -8.75 | 23.21 | 23 | 15 | 15 | |||
| 18 Feb | 1668.90 | 11.75 | 0 | 8.10 | 0 | 0 | 0 | |||
| 17 Feb | 1675.55 | 11.75 | 0 | 7.71 | 0 | 0 | 0 | |||
| 14 Feb | 1717.05 | 11.75 | 0 | 5.34 | 0 | 0 | 0 | |||
| 13 Feb | 1714.60 | 11.75 | 0 | 5.44 | 0 | 0 | 0 | |||
| 12 Feb | 1711.55 | 11.75 | 0 | 5.31 | 0 | 0 | 0 | |||
| 11 Feb | 1696.75 | 11.75 | 0 | 5.88 | 0 | 0 | 0 | |||
| 10 Feb | 1693.05 | 11.75 | 0 | 5.86 | 0 | 0 | 0 | |||
| 7 Feb | 1676.75 | 11.75 | 0 | 6.31 | 0 | 0 | 0 | |||
| 6 Feb | 1619.75 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 1660.45 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Feb | 1661.45 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Feb | 1652.35 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Bharti Airtel Limited - strike price 1860 expiring on 27MAR2025
Delta for 1860 CE is 0.02
Historical price for 1860 CE is as follows
On 13 Mar BHARTIARTL was trading at 1632.50. The strike last trading price was 0.6, which was -0.5 lower than the previous day. The implied volatity was 30.31, the open interest changed by -47 which decreased total open position to 317
On 12 Mar BHARTIARTL was trading at 1642.85. The strike last trading price was 1.1, which was 0.45 higher than the previous day. The implied volatity was 30.00, the open interest changed by 267 which increased total open position to 365
On 11 Mar BHARTIARTL was trading at 1662.95. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 24.46, the open interest changed by -43 which decreased total open position to 98
On 10 Mar BHARTIARTL was trading at 1630.95. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 27.47, the open interest changed by -2 which decreased total open position to 142
On 7 Mar BHARTIARTL was trading at 1630.70. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 25.44, the open interest changed by -11 which decreased total open position to 144
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 25.34, the open interest changed by -1 which decreased total open position to 155
On 5 Mar BHARTIARTL was trading at 1618.25. The strike last trading price was 0.75, which was 0.2 higher than the previous day. The implied volatity was 26.91, the open interest changed by -9 which decreased total open position to 156
On 4 Mar BHARTIARTL was trading at 1575.35. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 28.50, the open interest changed by 11 which increased total open position to 166
On 3 Mar BHARTIARTL was trading at 1595.80. The strike last trading price was 0.8, which was 0.1 higher than the previous day. The implied volatity was 27.15, the open interest changed by -12 which decreased total open position to 154
On 28 Feb BHARTIARTL was trading at 1570.20. The strike last trading price was 0.7, which was -0.95 lower than the previous day. The implied volatity was 27.79, the open interest changed by 42 which increased total open position to 166
On 27 Feb BHARTIARTL was trading at 1650.40. The strike last trading price was 1.6, which was -0.35 lower than the previous day. The implied volatity was 22.96, the open interest changed by 85 which increased total open position to 124
On 26 Feb BHARTIARTL was trading at 1638.45. The strike last trading price was 2, which was -0.5 lower than the previous day. The implied volatity was 23.86, the open interest changed by 23 which increased total open position to 38
On 25 Feb BHARTIARTL was trading at 1641.40. The strike last trading price was 2, which was -0.5 lower than the previous day. The implied volatity was 23.86, the open interest changed by 22 which increased total open position to 38
On 24 Feb BHARTIARTL was trading at 1601.30. The strike last trading price was 2.5, 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 21 Feb BHARTIARTL was trading at 1639.25. The strike last trading price was 2.5, which was 0.25 higher than the previous day. The implied volatity was 23.40, the open interest changed by 0 which decreased total open position to 16
On 20 Feb BHARTIARTL was trading at 1643.50. The strike last trading price was 2.25, which was -0.75 lower than the previous day. The implied volatity was 21.57, the open interest changed by 1 which increased total open position to 16
On 19 Feb BHARTIARTL was trading at 1645.20. The strike last trading price was 3, which was -8.75 lower than the previous day. The implied volatity was 23.21, the open interest changed by 15 which increased total open position to 15
On 18 Feb BHARTIARTL was trading at 1668.90. The strike last trading price was 11.75, which was 0 lower than the previous day. The implied volatity was 8.10, 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 11.75, which was 0 lower than the previous day. The implied volatity was 7.71, 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 11.75, which was 0 lower than the previous day. The implied volatity was 5.34, 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 11.75, which was 0 lower than the previous day. The implied volatity was 5.44, 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 11.75, which was 0 lower than the previous day. The implied volatity was 5.31, 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 11.75, which was 0 lower than the previous day. The implied volatity was 5.88, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BHARTIARTL was trading at 1693.05. The strike last trading price was 11.75, which was 0 lower than the previous day. The implied volatity was 5.86, 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 11.75, which was 0 lower than the previous day. The implied volatity was 6.31, 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 0, 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 5 Feb BHARTIARTL was trading at 1660.45. The strike last trading price was 0, 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 4 Feb BHARTIARTL was trading at 1661.45. The strike last trading price was 0, 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 3 Feb BHARTIARTL was trading at 1652.35. The strike last trading price was 0, 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
| BHARTIARTL 27MAR2025 1860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1632.50 | 210.3 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 1642.85 | 210.3 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 1662.95 | 210.3 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 1630.95 | 210.3 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 1630.70 | 210.3 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 1626.90 | 210.3 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 1618.25 | 210.3 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 1575.35 | 210.3 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 1595.80 | 210.3 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 1570.20 | 210.3 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1650.40 | 210.3 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1638.45 | 210.3 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1641.40 | 210.3 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1601.30 | 210.3 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 1639.25 | 210.3 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1643.50 | 210.3 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1645.20 | 210.3 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1668.90 | 210.3 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1675.55 | 210.3 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 1717.05 | 210.3 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1714.60 | 210.3 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1711.55 | 210.3 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1696.75 | 210.3 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1693.05 | 210.3 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 1676.75 | 210.3 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1619.75 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Feb | 1660.45 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Feb | 1661.45 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Feb | 1652.35 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Bharti Airtel Limited - strike price 1860 expiring on 27MAR2025
Delta for 1860 PE is 0.00
Historical price for 1860 PE is as follows
On 13 Mar BHARTIARTL was trading at 1632.50. The strike last trading price was 210.3, 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 12 Mar BHARTIARTL was trading at 1642.85. The strike last trading price was 210.3, 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 11 Mar BHARTIARTL was trading at 1662.95. The strike last trading price was 210.3, 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 10 Mar BHARTIARTL was trading at 1630.95. The strike last trading price was 210.3, 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 7 Mar BHARTIARTL was trading at 1630.70. The strike last trading price was 210.3, 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 6 Mar BHARTIARTL was trading at 1626.90. The strike last trading price was 210.3, 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 5 Mar BHARTIARTL was trading at 1618.25. The strike last trading price was 210.3, 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 4 Mar BHARTIARTL was trading at 1575.35. The strike last trading price was 210.3, 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 3 Mar BHARTIARTL was trading at 1595.80. The strike last trading price was 210.3, 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 210.3, 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 210.3, 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 210.3, 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 210.3, 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 210.3, 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 210.3, 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 210.3, 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 210.3, 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 210.3, 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 210.3, 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 210.3, 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 210.3, 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 210.3, 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 210.3, 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 210.3, 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 210.3, 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 0, 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 5 Feb BHARTIARTL was trading at 1660.45. The strike last trading price was 0, 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 4 Feb BHARTIARTL was trading at 1661.45. The strike last trading price was 0, 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 3 Feb BHARTIARTL was trading at 1652.35. The strike last trading price was 0, 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
