BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
24 Apr 2026 04:10 PM IST
| BHARTIARTL 28-Apr-2026 (4d) 1560 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1814.50 | 330 | 330 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 23 Apr | 1841.20 | 330 | 330 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 1829.00 | 330 | 330 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 1855.00 | 330 | 330 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 1846.10 | 330 | 330 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1846.90 | 330 | 330 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1840.60 | 330 | 330 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1855.70 | 330 | 330 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1870.90 | 330 | 76 | 43.33 | 1 | 0 | 1 | |||||||||
| 10 Apr | 1870.00 | 254 | 24.5 | - | 0 | 0 | 1 | |||||||||
| 9 Apr | 1859.40 | 254 | -184.6 | - | 0 | 0 | 1 | |||||||||
| 8 Apr | 1861.60 | 254 | -184.6 | - | 0 | 0 | 1 | |||||||||
| 7 Apr | 1830.30 | 254 | -184.6 | - | 0 | 0 | 1 | |||||||||
| 6 Apr | 1792.80 | 254 | -184.6 | - | 0 | 0 | 1 | |||||||||
| 2 Apr | 1789.70 | 254 | -184.6 | - | 0 | 0 | 1 | |||||||||
| 1 Apr | 1781.90 | 254 | -184.6 | - | 0 | 0 | 1 | |||||||||
| 30 Mar | 1782.40 | 254 | -184.6 | 44.15 | 1 | 0 | 0 | |||||||||
| 27 Mar | 1843.90 | 438.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharti Airtel Limited - strike price 1560 expiring on 28APR2026
Delta for 1560 CE is -
Historical price for 1560 CE is as follows
On 24 Apr BHARTIARTL was trading at 1814.50. The strike last trading price was 330, which was 330 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr BHARTIARTL was trading at 1841.20. The strike last trading price was 330, which was 330 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr BHARTIARTL was trading at 1829.00. The strike last trading price was 330, which was 330 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr BHARTIARTL was trading at 1855.00. The strike last trading price was 330, which was 330 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr BHARTIARTL was trading at 1846.10. The strike last trading price was 330, which was 330 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr BHARTIARTL was trading at 1846.90. The strike last trading price was 330, which was 330 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr BHARTIARTL was trading at 1840.60. The strike last trading price was 330, which was 330 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr BHARTIARTL was trading at 1855.70. The strike last trading price was 330, which was 330 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr BHARTIARTL was trading at 1870.90. The strike last trading price was 330, which was 76 higher than the previous day. The implied volatity was 43.33, the open interest changed by 0 which decreased total open position to 1
On 10 Apr BHARTIARTL was trading at 1870.00. The strike last trading price was 254, which was 24.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr BHARTIARTL was trading at 1859.40. The strike last trading price was 254, which was -184.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Apr BHARTIARTL was trading at 1861.60. The strike last trading price was 254, which was -184.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr BHARTIARTL was trading at 1830.30. The strike last trading price was 254, which was -184.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr BHARTIARTL was trading at 1792.80. The strike last trading price was 254, which was -184.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr BHARTIARTL was trading at 1789.70. The strike last trading price was 254, which was -184.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr BHARTIARTL was trading at 1781.90. The strike last trading price was 254, which was -184.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar BHARTIARTL was trading at 1782.40. The strike last trading price was 254, which was -184.6 lower than the previous day. The implied volatity was 44.15, the open interest changed by 0 which decreased total open position to 0
On 27 Mar BHARTIARTL was trading at 1843.90. The strike last trading price was 438.6, 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) 1560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0.03
Gamma: 0.00015
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1814.50 | 0.2 | -0.09999999999999998 | 54.32 | 50 | 9 | 142 |
| 23 Apr | 1841.20 | 0.3 | 0 | 57.12 | 38 | 15 | 133 |
| 22 Apr | 1829.00 | 0.3 | -0.10000000000000003 | 50.43 | 17 | 2 | 118 |
| 21 Apr | 1855.00 | 0.4 | -0.09999999999999998 | 53.05 | 2 | 0 | 116 |
| 20 Apr | 1846.10 | 0.5 | 0 | 50.09 | 11 | -1 | 116 |
| 17 Apr | 1846.90 | 0.5 | -0.09999999999999998 | 41.96 | 1 | 0 | 118 |
| 16 Apr | 1840.60 | 0.6 | -0.050000000000000044 | 40.57 | 18 | 2 | 117 |
| 15 Apr | 1855.70 | 0.65 | -0.09999999999999998 | 42.28 | 1 | 0 | 115 |
| 13 Apr | 1870.90 | 0.75 | -0.30000000000000004 | 40.78 | 31 | 7 | 116 |
| 10 Apr | 1870.00 | 0.85 | -0.15000000000000002 | 38.4 | 27 | 16 | 109 |
| 9 Apr | 1859.40 | 1 | -0.25 | 38.07 | 9 | 1 | 93 |
| 8 Apr | 1861.60 | 1.25 | -0.65 | 38.57 | 120 | -28 | 93 |
| 7 Apr | 1830.30 | 1.8 | -1.55 | 37.05 | 84 | 5 | 122 |
| 6 Apr | 1792.80 | 3.35 | -0.25 | 36.38 | 50 | 10 | 117 |
| 2 Apr | 1789.70 | 3.55 | -1 | 34.19 | 401 | 57 | 107 |
| 1 Apr | 1781.90 | 4.4 | -3.5 | 34.65 | 104 | 30 | 50 |
| 30 Mar | 1782.40 | 7 | 5.65 | 37.7 | 36 | 19 | 19 |
| 27 Mar | 1843.90 | 1.35 | 0 | 14.95 | 0 | 0 | 0 |
For Bharti Airtel Limited - strike price 1560 expiring on 28APR2026
Delta for 1560 PE is -0.01
Historical price for 1560 PE is as follows
On 24 Apr BHARTIARTL was trading at 1814.50. The strike last trading price was 0.2, which was -0.09999999999999998 lower than the previous day. The implied volatity was 54.32, the open interest changed by 9 which increased total open position to 142
On 23 Apr BHARTIARTL was trading at 1841.20. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 57.12, the open interest changed by 15 which increased total open position to 133
On 22 Apr BHARTIARTL was trading at 1829.00. The strike last trading price was 0.3, which was -0.10000000000000003 lower than the previous day. The implied volatity was 50.43, the open interest changed by 2 which increased total open position to 118
On 21 Apr BHARTIARTL was trading at 1855.00. The strike last trading price was 0.4, which was -0.09999999999999998 lower than the previous day. The implied volatity was 53.05, the open interest changed by 0 which decreased total open position to 116
On 20 Apr BHARTIARTL was trading at 1846.10. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 50.09, the open interest changed by -1 which decreased total open position to 116
On 17 Apr BHARTIARTL was trading at 1846.90. The strike last trading price was 0.5, which was -0.09999999999999998 lower than the previous day. The implied volatity was 41.96, the open interest changed by 0 which decreased total open position to 118
On 16 Apr BHARTIARTL was trading at 1840.60. The strike last trading price was 0.6, which was -0.050000000000000044 lower than the previous day. The implied volatity was 40.57, the open interest changed by 2 which increased total open position to 117
On 15 Apr BHARTIARTL was trading at 1855.70. The strike last trading price was 0.65, which was -0.09999999999999998 lower than the previous day. The implied volatity was 42.28, the open interest changed by 0 which decreased total open position to 115
On 13 Apr BHARTIARTL was trading at 1870.90. The strike last trading price was 0.75, which was -0.30000000000000004 lower than the previous day. The implied volatity was 40.78, the open interest changed by 7 which increased total open position to 116
On 10 Apr BHARTIARTL was trading at 1870.00. The strike last trading price was 0.85, which was -0.15000000000000002 lower than the previous day. The implied volatity was 38.4, the open interest changed by 16 which increased total open position to 109
On 9 Apr BHARTIARTL was trading at 1859.40. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 38.07, the open interest changed by 1 which increased total open position to 93
On 8 Apr BHARTIARTL was trading at 1861.60. The strike last trading price was 1.25, which was -0.65 lower than the previous day. The implied volatity was 38.57, the open interest changed by -28 which decreased total open position to 93
On 7 Apr BHARTIARTL was trading at 1830.30. The strike last trading price was 1.8, which was -1.55 lower than the previous day. The implied volatity was 37.05, the open interest changed by 5 which increased total open position to 122
On 6 Apr BHARTIARTL was trading at 1792.80. The strike last trading price was 3.35, which was -0.25 lower than the previous day. The implied volatity was 36.38, the open interest changed by 10 which increased total open position to 117
On 2 Apr BHARTIARTL was trading at 1789.70. The strike last trading price was 3.55, which was -1 lower than the previous day. The implied volatity was 34.19, the open interest changed by 57 which increased total open position to 107
On 1 Apr BHARTIARTL was trading at 1781.90. The strike last trading price was 4.4, which was -3.5 lower than the previous day. The implied volatity was 34.65, the open interest changed by 30 which increased total open position to 50
On 30 Mar BHARTIARTL was trading at 1782.40. The strike last trading price was 7, which was 5.65 higher than the previous day. The implied volatity was 37.7, the open interest changed by 19 which increased total open position to 19
On 27 Mar BHARTIARTL was trading at 1843.90. The strike last trading price was 1.35, which was 0 lower than the previous day. The implied volatity was 14.95, the open interest changed by 0 which decreased total open position to 0
