BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
24 Apr 2026 01:33 PM IST
| BHARTIARTL 28-Apr-2026 (4d) 1520 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1815.30 | 326.15 | 2.6499999999999773 | - | 0 | 0 | 4 | |||||||||
| 23 Apr | 1841.20 | 326.15 | 2.6499999999999773 | - | 0 | 0 | 4 | |||||||||
| 22 Apr | 1829.00 | 326.15 | 2.6499999999999773 | - | 0 | 0 | 4 | |||||||||
|
|
||||||||||||||||
| 21 Apr | 1855.00 | 326.15 | 2.6499999999999773 | - | 0 | 0 | 4 | |||||||||
| 20 Apr | 1846.10 | 326.15 | 2.6499999999999773 | - | 0 | 0 | 4 | |||||||||
| 17 Apr | 1846.90 | 326.15 | 2.6499999999999773 | 60.53 | 0 | 0 | 4 | |||||||||
| 16 Apr | 1840.60 | 326.15 | -18.950000000000045 | 60.53 | 1 | 0 | 5 | |||||||||
| 15 Apr | 1855.70 | 345.1 | -9.299999999999955 | - | 0 | 0 | 5 | |||||||||
| 13 Apr | 1870.90 | 345.1 | -9.299999999999955 | 42.16 | 0 | 0 | 5 | |||||||||
| 10 Apr | 1870.00 | 345.1 | -0.8999999999999773 | 42.16 | 1 | 0 | 5 | |||||||||
| 9 Apr | 1859.40 | 346 | 86 | - | 0 | 0 | 5 | |||||||||
| 8 Apr | 1861.60 | 346 | 86 | 39.46 | 1 | 0 | 5 | |||||||||
| 7 Apr | 1830.30 | 260 | -31.35 | - | 0 | 0 | 5 | |||||||||
| 6 Apr | 1792.80 | 260 | -31.35 | 3.89 | 2 | 1 | 5 | |||||||||
| 2 Apr | 1789.70 | 291.35 | -186.05 | - | 0 | 0 | 4 | |||||||||
| 1 Apr | 1781.90 | 291.35 | -186.05 | - | 0 | 0 | 4 | |||||||||
| 30 Mar | 1782.40 | 291.35 | -186.05 | 47.04 | 4 | 3 | 3 | |||||||||
| 27 Mar | 1843.90 | 477.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharti Airtel Limited - strike price 1520 expiring on 28APR2026
Delta for 1520 CE is -
Historical price for 1520 CE is as follows
On 24 Apr BHARTIARTL was trading at 1815.30. The strike last trading price was 326.15, which was 2.6499999999999773 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Apr BHARTIARTL was trading at 1841.20. The strike last trading price was 326.15, which was 2.6499999999999773 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 22 Apr BHARTIARTL was trading at 1829.00. The strike last trading price was 326.15, which was 2.6499999999999773 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 21 Apr BHARTIARTL was trading at 1855.00. The strike last trading price was 326.15, which was 2.6499999999999773 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Apr BHARTIARTL was trading at 1846.10. The strike last trading price was 326.15, which was 2.6499999999999773 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Apr BHARTIARTL was trading at 1846.90. The strike last trading price was 326.15, which was 2.6499999999999773 higher than the previous day. The implied volatity was 60.53, the open interest changed by 0 which decreased total open position to 4
On 16 Apr BHARTIARTL was trading at 1840.60. The strike last trading price was 326.15, which was -18.950000000000045 lower than the previous day. The implied volatity was 60.53, the open interest changed by 0 which decreased total open position to 5
On 15 Apr BHARTIARTL was trading at 1855.70. The strike last trading price was 345.1, which was -9.299999999999955 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 13 Apr BHARTIARTL was trading at 1870.90. The strike last trading price was 345.1, which was -9.299999999999955 lower than the previous day. The implied volatity was 42.16, the open interest changed by 0 which decreased total open position to 5
On 10 Apr BHARTIARTL was trading at 1870.00. The strike last trading price was 345.1, which was -0.8999999999999773 lower than the previous day. The implied volatity was 42.16, the open interest changed by 0 which decreased total open position to 5
On 9 Apr BHARTIARTL was trading at 1859.40. The strike last trading price was 346, which was 86 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 8 Apr BHARTIARTL was trading at 1861.60. The strike last trading price was 346, which was 86 higher than the previous day. The implied volatity was 39.46, the open interest changed by 0 which decreased total open position to 5
On 7 Apr BHARTIARTL was trading at 1830.30. The strike last trading price was 260, which was -31.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Apr BHARTIARTL was trading at 1792.80. The strike last trading price was 260, which was -31.35 lower than the previous day. The implied volatity was 3.89, the open interest changed by 1 which increased total open position to 5
On 2 Apr BHARTIARTL was trading at 1789.70. The strike last trading price was 291.35, which was -186.05 lower than the previous day. The implied volatity was -, 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 291.35, which was -186.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Mar BHARTIARTL was trading at 1782.40. The strike last trading price was 291.35, which was -186.05 lower than the previous day. The implied volatity was 47.04, the open interest changed by 3 which increased total open position to 3
On 27 Mar BHARTIARTL was trading at 1843.90. The strike last trading price was 477.4, 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) 1520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.02
Gamma: 0.00011
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1815.30 | 0.2 | -0.04999999999999999 | 63.74 | 61 | -24 | 137 |
| 23 Apr | 1841.20 | 0.25 | -0.09999999999999998 | 63.79 | 31 | 4 | 163 |
| 22 Apr | 1829.00 | 0.35 | -0.050000000000000044 | 58.66 | 2 | 0 | 159 |
| 21 Apr | 1855.00 | 0.4 | 0.050000000000000044 | 59.22 | 17 | 4 | 159 |
| 20 Apr | 1846.10 | 0.35 | -0.050000000000000044 | 54.16 | 9 | -1 | 156 |
| 17 Apr | 1846.90 | 0.4 | -0.04999999999999999 | 46.18 | 10 | -2 | 157 |
| 16 Apr | 1840.60 | 0.45 | -0.10000000000000003 | 44.02 | 11 | 3 | 160 |
| 15 Apr | 1855.70 | 0.55 | -0.04999999999999993 | 46.3 | 18 | -2 | 157 |
| 13 Apr | 1870.90 | 0.6 | -0.20000000000000007 | 45.56 | 23 | 0 | 159 |
| 10 Apr | 1870.00 | 0.8 | -0.09999999999999998 | 42.66 | 82 | 6 | 159 |
| 9 Apr | 1859.40 | 0.85 | 0 | 41.68 | 24 | 0 | 153 |
| 8 Apr | 1861.60 | 0.8 | -0.5 | 40.55 | 196 | -11 | 153 |
| 7 Apr | 1830.30 | 1.3 | -0.75 | 39.75 | 81 | -26 | 169 |
| 6 Apr | 1792.80 | 2.2 | -0.1 | 38.43 | 107 | 44 | 195 |
| 2 Apr | 1789.70 | 2.4 | -0.7 | 36.21 | 298 | 40 | 153 |
| 1 Apr | 1781.90 | 2.85 | -2.8 | 36.24 | 127 | 48 | 111 |
| 30 Mar | 1782.40 | 5.65 | 2.5 | 40.72 | 137 | 41 | 58 |
| 27 Mar | 1843.90 | 3.65 | 2.95 | 40.71 | 19 | 16 | 16 |
For Bharti Airtel Limited - strike price 1520 expiring on 28APR2026
Delta for 1520 PE is 0
Historical price for 1520 PE is as follows
On 24 Apr BHARTIARTL was trading at 1815.30. The strike last trading price was 0.2, which was -0.04999999999999999 lower than the previous day. The implied volatity was 63.74, the open interest changed by -24 which decreased total open position to 137
On 23 Apr BHARTIARTL was trading at 1841.20. The strike last trading price was 0.25, which was -0.09999999999999998 lower than the previous day. The implied volatity was 63.79, the open interest changed by 4 which increased total open position to 163
On 22 Apr BHARTIARTL was trading at 1829.00. The strike last trading price was 0.35, which was -0.050000000000000044 lower than the previous day. The implied volatity was 58.66, the open interest changed by 0 which decreased total open position to 159
On 21 Apr BHARTIARTL was trading at 1855.00. The strike last trading price was 0.4, which was 0.050000000000000044 higher than the previous day. The implied volatity was 59.22, the open interest changed by 4 which increased total open position to 159
On 20 Apr BHARTIARTL was trading at 1846.10. The strike last trading price was 0.35, which was -0.050000000000000044 lower than the previous day. The implied volatity was 54.16, the open interest changed by -1 which decreased total open position to 156
On 17 Apr BHARTIARTL was trading at 1846.90. The strike last trading price was 0.4, which was -0.04999999999999999 lower than the previous day. The implied volatity was 46.18, the open interest changed by -2 which decreased total open position to 157
On 16 Apr BHARTIARTL was trading at 1840.60. The strike last trading price was 0.45, which was -0.10000000000000003 lower than the previous day. The implied volatity was 44.02, the open interest changed by 3 which increased total open position to 160
On 15 Apr BHARTIARTL was trading at 1855.70. The strike last trading price was 0.55, which was -0.04999999999999993 lower than the previous day. The implied volatity was 46.3, the open interest changed by -2 which decreased total open position to 157
On 13 Apr BHARTIARTL was trading at 1870.90. The strike last trading price was 0.6, which was -0.20000000000000007 lower than the previous day. The implied volatity was 45.56, the open interest changed by 0 which decreased total open position to 159
On 10 Apr BHARTIARTL was trading at 1870.00. The strike last trading price was 0.8, which was -0.09999999999999998 lower than the previous day. The implied volatity was 42.66, the open interest changed by 6 which increased total open position to 159
On 9 Apr BHARTIARTL was trading at 1859.40. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was 41.68, the open interest changed by 0 which decreased total open position to 153
On 8 Apr BHARTIARTL was trading at 1861.60. The strike last trading price was 0.8, which was -0.5 lower than the previous day. The implied volatity was 40.55, the open interest changed by -11 which decreased total open position to 153
On 7 Apr BHARTIARTL was trading at 1830.30. The strike last trading price was 1.3, which was -0.75 lower than the previous day. The implied volatity was 39.75, the open interest changed by -26 which decreased total open position to 169
On 6 Apr BHARTIARTL was trading at 1792.80. The strike last trading price was 2.2, which was -0.1 lower than the previous day. The implied volatity was 38.43, the open interest changed by 44 which increased total open position to 195
On 2 Apr BHARTIARTL was trading at 1789.70. The strike last trading price was 2.4, which was -0.7 lower than the previous day. The implied volatity was 36.21, the open interest changed by 40 which increased total open position to 153
On 1 Apr BHARTIARTL was trading at 1781.90. The strike last trading price was 2.85, which was -2.8 lower than the previous day. The implied volatity was 36.24, the open interest changed by 48 which increased total open position to 111
On 30 Mar BHARTIARTL was trading at 1782.40. The strike last trading price was 5.65, which was 2.5 higher than the previous day. The implied volatity was 40.72, the open interest changed by 41 which increased total open position to 58
On 27 Mar BHARTIARTL was trading at 1843.90. The strike last trading price was 3.65, which was 2.95 higher than the previous day. The implied volatity was 40.71, the open interest changed by 16 which increased total open position to 16
