BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
24 Apr 2026 04:10 PM IST
| BHARTIARTL 28-Apr-2026 (4d) 1580 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1814.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 1841.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 1829.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 1855.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 1846.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1846.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1840.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1855.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1870.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1870.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1859.40 | 379.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1861.60 | 379.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1830.30 | 379.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1792.80 | 379.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1789.70 | 379.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1781.90 | 379.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1782.40 | 379.9 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 27 Mar | 1843.90 | 379.9 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharti Airtel Limited - strike price 1580 expiring on 28APR2026
Delta for 1580 CE is -
Historical price for 1580 CE is as follows
On 24 Apr BHARTIARTL was trading at 1814.50. The strike last trading price was 0, 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 23 Apr BHARTIARTL was trading at 1841.20. The strike last trading price was 0, 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 22 Apr BHARTIARTL was trading at 1829.00. The strike last trading price was 0, 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 Apr BHARTIARTL was trading at 1855.00. The strike last trading price was 0, 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 Apr BHARTIARTL was trading at 1846.10. The strike last trading price was 0, 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 Apr BHARTIARTL was trading at 1846.90. The strike last trading price was 0, 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 16 Apr BHARTIARTL was trading at 1840.60. The strike last trading price was 0, 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 15 Apr BHARTIARTL was trading at 1855.70. The strike last trading price was 0, 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 Apr BHARTIARTL was trading at 1870.90. The strike last trading price was 0, 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 Apr BHARTIARTL was trading at 1870.00. The strike last trading price was 0, 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 9 Apr BHARTIARTL was trading at 1859.40. The strike last trading price was 379.9, 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 8 Apr BHARTIARTL was trading at 1861.60. The strike last trading price was 379.9, 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 Apr BHARTIARTL was trading at 1830.30. The strike last trading price was 379.9, 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 Apr BHARTIARTL was trading at 1792.80. The strike last trading price was 379.9, 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 2 Apr BHARTIARTL was trading at 1789.70. The strike last trading price was 379.9, 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 1 Apr BHARTIARTL was trading at 1781.90. The strike last trading price was 379.9, 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 30 Mar BHARTIARTL was trading at 1782.40. The strike last trading price was 379.9, 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 Mar BHARTIARTL was trading at 1843.90. The strike last trading price was 379.9, 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) 1580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0.08
Gamma: 0.00014
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1814.50 | 0.15 | -0.19999999999999998 | 49.9 | 231 | -125 | 411 |
| 23 Apr | 1841.20 | 0.3 | -0.15000000000000002 | 53.19 | 269 | -181 | 537 |
| 22 Apr | 1829.00 | 0.45 | -0.24999999999999994 | 49.72 | 1,346 | 593 | 718 |
| 21 Apr | 1855.00 | 0.7 | 0.7 | 47.95 | 0 | 0 | 125 |
| 20 Apr | 1846.10 | 0.7 | 0 | 47.95 | 2 | 0 | 125 |
| 17 Apr | 1846.90 | 0.7 | 0.7 | 38.81 | 0 | 0 | 125 |
| 16 Apr | 1840.60 | 0.7 | -0.10000000000000009 | 38.81 | 7 | -1 | 127 |
| 15 Apr | 1855.70 | 0.8 | -0.1499999999999999 | 40.38 | 2 | 0 | 129 |
| 13 Apr | 1870.90 | 0.9 | -0.35 | 39.36 | 22 | 6 | 129 |
| 10 Apr | 1870.00 | 1.2 | -0.10000000000000009 | 37.79 | 37 | 1 | 123 |
| 9 Apr | 1859.40 | 1.3 | -0.05 | 37.23 | 18 | 13 | 123 |
| 8 Apr | 1861.60 | 1.25 | -1.25 | 36.04 | 96 | -48 | 111 |
| 7 Apr | 1830.30 | 2.4 | -1.4 | 36.5 | 280 | 61 | 159 |
| 6 Apr | 1792.80 | 3.9 | -0.35 | 34.89 | 276 | -2 | 98 |
| 2 Apr | 1789.70 | 4.5 | -1.15 | 33.48 | 205 | 41 | 102 |
| 1 Apr | 1781.90 | 5.5 | -3.7 | 33.92 | 77 | 5 | 60 |
| 30 Mar | 1782.40 | 8.55 | 2.9 | 36.31 | 68 | -3 | 55 |
| 27 Mar | 1843.90 | 5.4 | 4.55 | 37.29 | 74 | 57 | 57 |
For Bharti Airtel Limited - strike price 1580 expiring on 28APR2026
Delta for 1580 PE is 0
Historical price for 1580 PE is as follows
On 24 Apr BHARTIARTL was trading at 1814.50. The strike last trading price was 0.15, which was -0.19999999999999998 lower than the previous day. The implied volatity was 49.9, the open interest changed by -125 which decreased total open position to 411
On 23 Apr BHARTIARTL was trading at 1841.20. The strike last trading price was 0.3, which was -0.15000000000000002 lower than the previous day. The implied volatity was 53.19, the open interest changed by -181 which decreased total open position to 537
On 22 Apr BHARTIARTL was trading at 1829.00. The strike last trading price was 0.45, which was -0.24999999999999994 lower than the previous day. The implied volatity was 49.72, the open interest changed by 593 which increased total open position to 718
On 21 Apr BHARTIARTL was trading at 1855.00. The strike last trading price was 0.7, which was 0.7 higher than the previous day. The implied volatity was 47.95, the open interest changed by 0 which decreased total open position to 125
On 20 Apr BHARTIARTL was trading at 1846.10. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 47.95, the open interest changed by 0 which decreased total open position to 125
On 17 Apr BHARTIARTL was trading at 1846.90. The strike last trading price was 0.7, which was 0.7 higher than the previous day. The implied volatity was 38.81, the open interest changed by 0 which decreased total open position to 125
On 16 Apr BHARTIARTL was trading at 1840.60. The strike last trading price was 0.7, which was -0.10000000000000009 lower than the previous day. The implied volatity was 38.81, the open interest changed by -1 which decreased total open position to 127
On 15 Apr BHARTIARTL was trading at 1855.70. The strike last trading price was 0.8, which was -0.1499999999999999 lower than the previous day. The implied volatity was 40.38, the open interest changed by 0 which decreased total open position to 129
On 13 Apr BHARTIARTL was trading at 1870.90. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 39.36, the open interest changed by 6 which increased total open position to 129
On 10 Apr BHARTIARTL was trading at 1870.00. The strike last trading price was 1.2, which was -0.10000000000000009 lower than the previous day. The implied volatity was 37.79, the open interest changed by 1 which increased total open position to 123
On 9 Apr BHARTIARTL was trading at 1859.40. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 37.23, the open interest changed by 13 which increased total open position to 123
On 8 Apr BHARTIARTL was trading at 1861.60. The strike last trading price was 1.25, which was -1.25 lower than the previous day. The implied volatity was 36.04, the open interest changed by -48 which decreased total open position to 111
On 7 Apr BHARTIARTL was trading at 1830.30. The strike last trading price was 2.4, which was -1.4 lower than the previous day. The implied volatity was 36.5, the open interest changed by 61 which increased total open position to 159
On 6 Apr BHARTIARTL was trading at 1792.80. The strike last trading price was 3.9, which was -0.35 lower than the previous day. The implied volatity was 34.89, the open interest changed by -2 which decreased total open position to 98
On 2 Apr BHARTIARTL was trading at 1789.70. The strike last trading price was 4.5, which was -1.15 lower than the previous day. The implied volatity was 33.48, the open interest changed by 41 which increased total open position to 102
On 1 Apr BHARTIARTL was trading at 1781.90. The strike last trading price was 5.5, which was -3.7 lower than the previous day. The implied volatity was 33.92, the open interest changed by 5 which increased total open position to 60
On 30 Mar BHARTIARTL was trading at 1782.40. The strike last trading price was 8.55, which was 2.9 higher than the previous day. The implied volatity was 36.31, the open interest changed by -3 which decreased total open position to 55
On 27 Mar BHARTIARTL was trading at 1843.90. The strike last trading price was 5.4, which was 4.55 higher than the previous day. The implied volatity was 37.29, the open interest changed by 57 which increased total open position to 57
