BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
24 Apr 2026 01:31 PM IST
| BHARTIARTL 28-Apr-2026 (4d) 1480 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1815.90 | 360 | 9.550000000000011 | - | 0 | 0 | 13 | |||||||||
| 23 Apr | 1841.20 | 360 | 9.550000000000011 | 69.12 | 0 | 0 | 13 | |||||||||
| 22 Apr | 1829.00 | 360 | -16 | 69.12 | 2 | 0 | 13 | |||||||||
| 21 Apr | 1855.00 | 376 | -10.399999999999977 | - | 0 | 0 | 13 | |||||||||
| 20 Apr | 1846.10 | 376 | -10.399999999999977 | - | 0 | 0 | 13 | |||||||||
| 17 Apr | 1846.90 | 376 | -10.399999999999977 | - | 0 | 0 | 13 | |||||||||
| 16 Apr | 1840.60 | 376 | -10.399999999999977 | - | 0 | 0 | 13 | |||||||||
|
|
||||||||||||||||
| 15 Apr | 1855.70 | 376 | -10.399999999999977 | - | 0 | 0 | 13 | |||||||||
| 13 Apr | 1870.90 | 376 | -10.399999999999977 | - | 0 | 0 | 13 | |||||||||
| 10 Apr | 1870.00 | 376 | -10.399999999999977 | - | 0 | 0 | 13 | |||||||||
| 9 Apr | 1859.40 | 376 | 26.65 | - | 0 | 0 | 13 | |||||||||
| 8 Apr | 1861.60 | 376 | 26.65 | 38.68 | 6 | 1 | 13 | |||||||||
| 7 Apr | 1830.30 | 349.35 | 33.35 | - | 1 | 0 | 11 | |||||||||
| 6 Apr | 1792.80 | 316 | 33 | 44.76 | 6 | 1 | 7 | |||||||||
| 2 Apr | 1789.70 | 283 | -48 | 33.12 | 2 | 0 | 4 | |||||||||
| 1 Apr | 1781.90 | 331 | -185.45 | 58.29 | 4 | 2 | 2 | |||||||||
| 30 Mar | 1782.40 | 516.45 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharti Airtel Limited - strike price 1480 expiring on 28APR2026
Delta for 1480 CE is -
Historical price for 1480 CE is as follows
On 24 Apr BHARTIARTL was trading at 1815.90. The strike last trading price was 360, which was 9.550000000000011 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 23 Apr BHARTIARTL was trading at 1841.20. The strike last trading price was 360, which was 9.550000000000011 higher than the previous day. The implied volatity was 69.12, the open interest changed by 0 which decreased total open position to 13
On 22 Apr BHARTIARTL was trading at 1829.00. The strike last trading price was 360, which was -16 lower than the previous day. The implied volatity was 69.12, the open interest changed by 0 which decreased total open position to 13
On 21 Apr BHARTIARTL was trading at 1855.00. The strike last trading price was 376, which was -10.399999999999977 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 20 Apr BHARTIARTL was trading at 1846.10. The strike last trading price was 376, which was -10.399999999999977 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 17 Apr BHARTIARTL was trading at 1846.90. The strike last trading price was 376, which was -10.399999999999977 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 16 Apr BHARTIARTL was trading at 1840.60. The strike last trading price was 376, which was -10.399999999999977 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 15 Apr BHARTIARTL was trading at 1855.70. The strike last trading price was 376, which was -10.399999999999977 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 13 Apr BHARTIARTL was trading at 1870.90. The strike last trading price was 376, which was -10.399999999999977 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 10 Apr BHARTIARTL was trading at 1870.00. The strike last trading price was 376, which was -10.399999999999977 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 9 Apr BHARTIARTL was trading at 1859.40. The strike last trading price was 376, which was 26.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 8 Apr BHARTIARTL was trading at 1861.60. The strike last trading price was 376, which was 26.65 higher than the previous day. The implied volatity was 38.68, the open interest changed by 1 which increased total open position to 13
On 7 Apr BHARTIARTL was trading at 1830.30. The strike last trading price was 349.35, which was 33.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 6 Apr BHARTIARTL was trading at 1792.80. The strike last trading price was 316, which was 33 higher than the previous day. The implied volatity was 44.76, the open interest changed by 1 which increased total open position to 7
On 2 Apr BHARTIARTL was trading at 1789.70. The strike last trading price was 283, which was -48 lower than the previous day. The implied volatity was 33.12, the open interest changed by 0 which decreased total open position to 4
On 1 Apr BHARTIARTL was trading at 1781.90. The strike last trading price was 331, which was -185.45 lower than the previous day. The implied volatity was 58.29, the open interest changed by 2 which increased total open position to 2
On 30 Mar BHARTIARTL was trading at 1782.40. The strike last trading price was 516.45, 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 28-Apr-2026 (4d) 1480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.11
Gamma: 0.00006
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1815.90 | 0.1 | 0 | 67.19 | 12 | 0 | 261 |
| 23 Apr | 1841.20 | 0.1 | -0.15 | 64.79 | 70 | 2 | 266 |
| 22 Apr | 1829.00 | 0.2 | 0.1 | 62.21 | 207 | -2 | 265 |
| 21 Apr | 1855.00 | 0.1 | -0.04999999999999999 | 57.45 | 9 | 0 | 267 |
| 20 Apr | 1846.10 | 0.15 | -0.05000000000000002 | 54.97 | 7 | -5 | 267 |
| 17 Apr | 1846.90 | 0.2 | 0 | 48.05 | 9 | 0 | 272 |
| 16 Apr | 1840.60 | 0.2 | -0.09999999999999998 | 45.79 | 14 | -1 | 272 |
| 15 Apr | 1855.70 | 0.3 | 0.3 | - | 0 | 0 | 273 |
| 13 Apr | 1870.90 | 0.3 | -0.15000000000000002 | 45.38 | 27 | 0 | 273 |
| 10 Apr | 1870.00 | 0.45 | 0 | 44.01 | 35 | 0 | 273 |
| 9 Apr | 1859.40 | 0.45 | 0 | 42.8 | 12 | 0 | 273 |
| 8 Apr | 1861.60 | 0.45 | -0.45 | 41.82 | 384 | -20 | 275 |
| 7 Apr | 1830.30 | 0.8 | -0.7 | 41.53 | 140 | -14 | 295 |
| 6 Apr | 1792.80 | 1.45 | -0.1 | 40.5 | 54 | -23 | 310 |
| 2 Apr | 1789.70 | 1.65 | -0.5 | 38.32 | 332 | 162 | 335 |
| 1 Apr | 1781.90 | 2.05 | -1.85 | 38.57 | 257 | 159 | 173 |
| 30 Mar | 1782.40 | 3.9 | 0.35 | 42.28 | 16 | 12 | 13 |
For Bharti Airtel Limited - strike price 1480 expiring on 28APR2026
Delta for 1480 PE is 0
Historical price for 1480 PE is as follows
On 24 Apr BHARTIARTL was trading at 1815.90. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 67.19, the open interest changed by 0 which decreased total open position to 261
On 23 Apr BHARTIARTL was trading at 1841.20. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 64.79, the open interest changed by 2 which increased total open position to 266
On 22 Apr BHARTIARTL was trading at 1829.00. The strike last trading price was 0.2, which was 0.1 higher than the previous day. The implied volatity was 62.21, the open interest changed by -2 which decreased total open position to 265
On 21 Apr BHARTIARTL was trading at 1855.00. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 57.45, the open interest changed by 0 which decreased total open position to 267
On 20 Apr BHARTIARTL was trading at 1846.10. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 54.97, the open interest changed by -5 which decreased total open position to 267
On 17 Apr BHARTIARTL was trading at 1846.90. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 48.05, the open interest changed by 0 which decreased total open position to 272
On 16 Apr BHARTIARTL was trading at 1840.60. The strike last trading price was 0.2, which was -0.09999999999999998 lower than the previous day. The implied volatity was 45.79, the open interest changed by -1 which decreased total open position to 272
On 15 Apr BHARTIARTL was trading at 1855.70. The strike last trading price was 0.3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 273
On 13 Apr BHARTIARTL was trading at 1870.90. The strike last trading price was 0.3, which was -0.15000000000000002 lower than the previous day. The implied volatity was 45.38, the open interest changed by 0 which decreased total open position to 273
On 10 Apr BHARTIARTL was trading at 1870.00. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 44.01, the open interest changed by 0 which decreased total open position to 273
On 9 Apr BHARTIARTL was trading at 1859.40. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 42.8, the open interest changed by 0 which decreased total open position to 273
On 8 Apr BHARTIARTL was trading at 1861.60. The strike last trading price was 0.45, which was -0.45 lower than the previous day. The implied volatity was 41.82, the open interest changed by -20 which decreased total open position to 275
On 7 Apr BHARTIARTL was trading at 1830.30. The strike last trading price was 0.8, which was -0.7 lower than the previous day. The implied volatity was 41.53, the open interest changed by -14 which decreased total open position to 295
On 6 Apr BHARTIARTL was trading at 1792.80. The strike last trading price was 1.45, which was -0.1 lower than the previous day. The implied volatity was 40.5, the open interest changed by -23 which decreased total open position to 310
On 2 Apr BHARTIARTL was trading at 1789.70. The strike last trading price was 1.65, which was -0.5 lower than the previous day. The implied volatity was 38.32, the open interest changed by 162 which increased total open position to 335
On 1 Apr BHARTIARTL was trading at 1781.90. The strike last trading price was 2.05, which was -1.85 lower than the previous day. The implied volatity was 38.57, the open interest changed by 159 which increased total open position to 173
On 30 Mar BHARTIARTL was trading at 1782.40. The strike last trading price was 3.9, which was 0.35 higher than the previous day. The implied volatity was 42.28, the open interest changed by 12 which increased total open position to 13
