BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
13 Mar 2025 04:12 PM IST
| BHARTIARTL 27MAR2025 1940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.08
Theta: -0.11
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1632.50 | 0.35 | -0.15 | 36.10 | 22 | -4 | 171 | |||
| 12 Mar | 1642.85 | 0.4 | -0.05 | 33.62 | 328 | 62 | 183 | |||
| 11 Mar | 1662.95 | 0.45 | 0.1 | 31.19 | 15 | -8 | 121 | |||
|
|
||||||||||
| 10 Mar | 1630.95 | 0.35 | -0.05 | 33.04 | 6 | 2 | 132 | |||
| 7 Mar | 1630.70 | 0.4 | 0.05 | 30.50 | 21 | -1 | 130 | |||
| 6 Mar | 1626.90 | 0.35 | -0.15 | 29.75 | 136 | -82 | 132 | |||
| 5 Mar | 1618.25 | 0.5 | -0.05 | 31.91 | 292 | -145 | 214 | |||
| 4 Mar | 1575.35 | 0.55 | -0.1 | 34.83 | 19 | 9 | 359 | |||
| 3 Mar | 1595.80 | 0.7 | 0.05 | 33.18 | 617 | 338 | 350 | |||
| 28 Feb | 1570.20 | 0.65 | 0.35 | 33.34 | 16 | -1 | 12 | |||
| 27 Feb | 1650.40 | 0.3 | -0.85 | 23.22 | 2 | 0 | 13 | |||
| 26 Feb | 1638.45 | 1.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 1641.40 | 1.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Feb | 1639.25 | 1.15 | -0.7 | 26.12 | 3 | 0 | 13 | |||
| 20 Feb | 1643.50 | 1.85 | -0.15 | 26.88 | 39 | 8 | 9 | |||
| 19 Feb | 1645.20 | 2 | -2.95 | 27.45 | 1 | 0 | 0 | |||
For Bharti Airtel Limited - strike price 1940 expiring on 27MAR2025
Delta for 1940 CE is 0.01
Historical price for 1940 CE is as follows
On 13 Mar BHARTIARTL was trading at 1632.50. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 36.10, the open interest changed by -4 which decreased total open position to 171
On 12 Mar BHARTIARTL was trading at 1642.85. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 33.62, the open interest changed by 62 which increased total open position to 183
On 11 Mar BHARTIARTL was trading at 1662.95. The strike last trading price was 0.45, which was 0.1 higher than the previous day. The implied volatity was 31.19, the open interest changed by -8 which decreased total open position to 121
On 10 Mar BHARTIARTL was trading at 1630.95. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 33.04, the open interest changed by 2 which increased total open position to 132
On 7 Mar BHARTIARTL was trading at 1630.70. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 30.50, the open interest changed by -1 which decreased total open position to 130
On 6 Mar BHARTIARTL was trading at 1626.90. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 29.75, the open interest changed by -82 which decreased total open position to 132
On 5 Mar BHARTIARTL was trading at 1618.25. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 31.91, the open interest changed by -145 which decreased total open position to 214
On 4 Mar BHARTIARTL was trading at 1575.35. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 34.83, the open interest changed by 9 which increased total open position to 359
On 3 Mar BHARTIARTL was trading at 1595.80. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 33.18, the open interest changed by 338 which increased total open position to 350
On 28 Feb BHARTIARTL was trading at 1570.20. The strike last trading price was 0.65, which was 0.35 higher than the previous day. The implied volatity was 33.34, the open interest changed by -1 which decreased total open position to 12
On 27 Feb BHARTIARTL was trading at 1650.40. The strike last trading price was 0.3, which was -0.85 lower than the previous day. The implied volatity was 23.22, the open interest changed by 0 which decreased total open position to 13
On 26 Feb BHARTIARTL was trading at 1638.45. The strike last trading price was 1.15, 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 25 Feb BHARTIARTL was trading at 1641.40. The strike last trading price was 1.15, 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 1.15, which was -0.7 lower than the previous day. The implied volatity was 26.12, the open interest changed by 0 which decreased total open position to 13
On 20 Feb BHARTIARTL was trading at 1643.50. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was 26.88, the open interest changed by 8 which increased total open position to 9
On 19 Feb BHARTIARTL was trading at 1645.20. The strike last trading price was 2, which was -2.95 lower than the previous day. The implied volatity was 27.45, the open interest changed by 0 which decreased total open position to 0
| BHARTIARTL 27MAR2025 1940 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 | 282.65 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 1642.85 | 282.65 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 1662.95 | 282.65 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 1630.95 | 282.65 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 1630.70 | 282.65 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 1626.90 | 282.65 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 1618.25 | 282.65 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 1575.35 | 282.65 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 1595.80 | 282.65 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 1570.20 | 282.65 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1650.40 | 282.65 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1638.45 | 282.65 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1641.40 | 282.65 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 1639.25 | 282.65 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1643.50 | 282.65 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1645.20 | 282.65 | 0 | - | 0 | 0 | 0 |
For Bharti Airtel Limited - strike price 1940 expiring on 27MAR2025
Delta for 1940 PE is 0.00
Historical price for 1940 PE is as follows
On 13 Mar BHARTIARTL was trading at 1632.50. The strike last trading price was 282.65, 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 282.65, 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 282.65, 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 282.65, 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 282.65, 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 282.65, 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 282.65, 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 282.65, 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 282.65, 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 282.65, 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 282.65, 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 282.65, 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 282.65, 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 282.65, 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 282.65, 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 282.65, 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
