BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
24 Apr 2026 01:30 PM IST
| BHARTIARTL 28-Apr-2026 (4d) 1600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1815.60 | 250 | 6.300000000000011 | - | 0 | 0 | 132 | |||||||||
| 23 Apr | 1841.20 | 250 | 6.300000000000011 | - | 0 | 0 | 132 | |||||||||
| 22 Apr | 1829.00 | 250 | 6.300000000000011 | - | 0 | 0 | 132 | |||||||||
| 21 Apr | 1855.00 | 250 | 6.300000000000011 | - | 0 | 0 | 132 | |||||||||
| 20 Apr | 1846.10 | 250 | 6.300000000000011 | - | 0 | 0 | 132 | |||||||||
| 17 Apr | 1846.90 | 250 | 6.300000000000011 | 50.36 | 0 | 0 | 132 | |||||||||
| 16 Apr | 1840.60 | 250 | -5 | 50.36 | 1 | 0 | 131 | |||||||||
| 15 Apr | 1855.70 | 255 | -11.899999999999977 | - | 0 | 0 | 131 | |||||||||
| 13 Apr | 1870.90 | 255 | -11.899999999999977 | - | 0 | 0 | 131 | |||||||||
| 10 Apr | 1870.00 | 255 | -11.899999999999977 | - | 0 | 0 | 131 | |||||||||
| 9 Apr | 1859.40 | 255 | 35.55 | - | 0 | 0 | 131 | |||||||||
| 8 Apr | 1861.60 | 255 | 35.55 | 33.51 | 1 | 0 | 132 | |||||||||
| 7 Apr | 1830.30 | 219.45 | 25.75 | 29.97 | 4 | 1 | 132 | |||||||||
| 6 Apr | 1792.80 | 193.7 | -8.4 | 20.53 | 1 | 0 | 131 | |||||||||
| 2 Apr | 1789.70 | 204.35 | -37.2 | 23.08 | 138 | 119 | 129 | |||||||||
| 1 Apr | 1781.90 | 241.55 | -158.7 | - | 0 | 0 | 10 | |||||||||
| 30 Mar | 1782.40 | 241.55 | -158.7 | - | 0 | 10 | 0 | |||||||||
| 27 Mar | 1843.90 | 241.55 | -158.7 | 31.69 | 13 | 10 | 10 | |||||||||
| 25 Mar | 1834.90 | 400.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1802.10 | 400.25 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 1795.90 | 400.25 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharti Airtel Limited - strike price 1600 expiring on 28APR2026
Delta for 1600 CE is -
Historical price for 1600 CE is as follows
On 24 Apr BHARTIARTL was trading at 1815.60. The strike last trading price was 250, which was 6.300000000000011 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 132
On 23 Apr BHARTIARTL was trading at 1841.20. The strike last trading price was 250, which was 6.300000000000011 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 132
On 22 Apr BHARTIARTL was trading at 1829.00. The strike last trading price was 250, which was 6.300000000000011 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 132
On 21 Apr BHARTIARTL was trading at 1855.00. The strike last trading price was 250, which was 6.300000000000011 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 132
On 20 Apr BHARTIARTL was trading at 1846.10. The strike last trading price was 250, which was 6.300000000000011 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 132
On 17 Apr BHARTIARTL was trading at 1846.90. The strike last trading price was 250, which was 6.300000000000011 higher than the previous day. The implied volatity was 50.36, the open interest changed by 0 which decreased total open position to 132
On 16 Apr BHARTIARTL was trading at 1840.60. The strike last trading price was 250, which was -5 lower than the previous day. The implied volatity was 50.36, the open interest changed by 0 which decreased total open position to 131
On 15 Apr BHARTIARTL was trading at 1855.70. The strike last trading price was 255, which was -11.899999999999977 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 131
On 13 Apr BHARTIARTL was trading at 1870.90. The strike last trading price was 255, which was -11.899999999999977 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 131
On 10 Apr BHARTIARTL was trading at 1870.00. The strike last trading price was 255, which was -11.899999999999977 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 131
On 9 Apr BHARTIARTL was trading at 1859.40. The strike last trading price was 255, which was 35.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 131
On 8 Apr BHARTIARTL was trading at 1861.60. The strike last trading price was 255, which was 35.55 higher than the previous day. The implied volatity was 33.51, the open interest changed by 0 which decreased total open position to 132
On 7 Apr BHARTIARTL was trading at 1830.30. The strike last trading price was 219.45, which was 25.75 higher than the previous day. The implied volatity was 29.97, the open interest changed by 1 which increased total open position to 132
On 6 Apr BHARTIARTL was trading at 1792.80. The strike last trading price was 193.7, which was -8.4 lower than the previous day. The implied volatity was 20.53, the open interest changed by 0 which decreased total open position to 131
On 2 Apr BHARTIARTL was trading at 1789.70. The strike last trading price was 204.35, which was -37.2 lower than the previous day. The implied volatity was 23.08, the open interest changed by 119 which increased total open position to 129
On 1 Apr BHARTIARTL was trading at 1781.90. The strike last trading price was 241.55, which was -158.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 30 Mar BHARTIARTL was trading at 1782.40. The strike last trading price was 241.55, which was -158.7 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0
On 27 Mar BHARTIARTL was trading at 1843.90. The strike last trading price was 241.55, which was -158.7 lower than the previous day. The implied volatity was 31.69, the open interest changed by 10 which increased total open position to 10
On 25 Mar BHARTIARTL was trading at 1834.90. The strike last trading price was 400.25, 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 24 Mar BHARTIARTL was trading at 1802.10. The strike last trading price was 400.25, 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 Mar BHARTIARTL was trading at 1795.90. The strike last trading price was 400.25, 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) 1600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0.01
Gamma: 0.00022
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1815.60 | 0.25 | -0.04999999999999999 | 48.17 | 63 | -14 | 494 |
| 23 Apr | 1841.20 | 0.3 | -0.10000000000000003 | 48.95 | 164 | -78 | 511 |
| 22 Apr | 1829.00 | 0.4 | -0.09999999999999998 | 45.02 | 1,165 | 96 | 591 |
| 21 Apr | 1855.00 | 0.5 | -0.09999999999999998 | 46.87 | 285 | -5 | 491 |
| 20 Apr | 1846.10 | 0.65 | 0.050000000000000044 | 44.48 | 632 | -40 | 495 |
| 17 Apr | 1846.90 | 0.6 | -0.4 | 38.3 | 1,867 | 46 | 537 |
| 16 Apr | 1840.60 | 1 | 0.050000000000000044 | 37.97 | 127 | -18 | 490 |
| 15 Apr | 1855.70 | 0.95 | -0.050000000000000044 | 38.59 | 469 | -79 | 504 |
| 13 Apr | 1870.90 | 1.05 | -0.30000000000000004 | 37.62 | 331 | 32 | 580 |
| 10 Apr | 1870.00 | 1.3 | -0.19999999999999996 | 36.01 | 67 | -18 | 548 |
| 9 Apr | 1859.40 | 1.45 | -0.2 | 35.47 | 100 | -8 | 566 |
| 8 Apr | 1861.60 | 1.6 | -1.35 | 35.34 | 509 | -57 | 573 |
| 7 Apr | 1830.30 | 2.95 | -1.85 | 35.41 | 595 | -14 | 631 |
| 6 Apr | 1792.80 | 4.95 | -0.45 | 34.06 | 439 | -1 | 649 |
| 2 Apr | 1789.70 | 5.45 | -1.45 | 32.43 | 1,644 | -83 | 650 |
| 1 Apr | 1781.90 | 6.5 | -4.9 | 32.73 | 961 | 259 | 734 |
| 30 Mar | 1782.40 | 10.6 | 3.95 | 35.84 | 758 | 318 | 474 |
| 27 Mar | 1843.90 | 6.85 | 1.15 | 37.07 | 162 | 36 | 158 |
| 25 Mar | 1834.90 | 5.9 | -3.75 | 33.33 | 114 | 2 | 122 |
| 24 Mar | 1802.10 | 9.6 | -2.35 | 35.11 | 127 | 64 | 117 |
| 23 Mar | 1795.90 | 12.4 | 10.05 | 36.37 | 59 | 51 | 51 |
For Bharti Airtel Limited - strike price 1600 expiring on 28APR2026
Delta for 1600 PE is -0.01
Historical price for 1600 PE is as follows
On 24 Apr BHARTIARTL was trading at 1815.60. The strike last trading price was 0.25, which was -0.04999999999999999 lower than the previous day. The implied volatity was 48.17, the open interest changed by -14 which decreased total open position to 494
On 23 Apr BHARTIARTL was trading at 1841.20. The strike last trading price was 0.3, which was -0.10000000000000003 lower than the previous day. The implied volatity was 48.95, the open interest changed by -78 which decreased total open position to 511
On 22 Apr BHARTIARTL was trading at 1829.00. The strike last trading price was 0.4, which was -0.09999999999999998 lower than the previous day. The implied volatity was 45.02, the open interest changed by 96 which increased total open position to 591
On 21 Apr BHARTIARTL was trading at 1855.00. The strike last trading price was 0.5, which was -0.09999999999999998 lower than the previous day. The implied volatity was 46.87, the open interest changed by -5 which decreased total open position to 491
On 20 Apr BHARTIARTL was trading at 1846.10. The strike last trading price was 0.65, which was 0.050000000000000044 higher than the previous day. The implied volatity was 44.48, the open interest changed by -40 which decreased total open position to 495
On 17 Apr BHARTIARTL was trading at 1846.90. The strike last trading price was 0.6, which was -0.4 lower than the previous day. The implied volatity was 38.3, the open interest changed by 46 which increased total open position to 537
On 16 Apr BHARTIARTL was trading at 1840.60. The strike last trading price was 1, which was 0.050000000000000044 higher than the previous day. The implied volatity was 37.97, the open interest changed by -18 which decreased total open position to 490
On 15 Apr BHARTIARTL was trading at 1855.70. The strike last trading price was 0.95, which was -0.050000000000000044 lower than the previous day. The implied volatity was 38.59, the open interest changed by -79 which decreased total open position to 504
On 13 Apr BHARTIARTL was trading at 1870.90. The strike last trading price was 1.05, which was -0.30000000000000004 lower than the previous day. The implied volatity was 37.62, the open interest changed by 32 which increased total open position to 580
On 10 Apr BHARTIARTL was trading at 1870.00. The strike last trading price was 1.3, which was -0.19999999999999996 lower than the previous day. The implied volatity was 36.01, the open interest changed by -18 which decreased total open position to 548
On 9 Apr BHARTIARTL was trading at 1859.40. The strike last trading price was 1.45, which was -0.2 lower than the previous day. The implied volatity was 35.47, the open interest changed by -8 which decreased total open position to 566
On 8 Apr BHARTIARTL was trading at 1861.60. The strike last trading price was 1.6, which was -1.35 lower than the previous day. The implied volatity was 35.34, the open interest changed by -57 which decreased total open position to 573
On 7 Apr BHARTIARTL was trading at 1830.30. The strike last trading price was 2.95, which was -1.85 lower than the previous day. The implied volatity was 35.41, the open interest changed by -14 which decreased total open position to 631
On 6 Apr BHARTIARTL was trading at 1792.80. The strike last trading price was 4.95, which was -0.45 lower than the previous day. The implied volatity was 34.06, the open interest changed by -1 which decreased total open position to 649
On 2 Apr BHARTIARTL was trading at 1789.70. The strike last trading price was 5.45, which was -1.45 lower than the previous day. The implied volatity was 32.43, the open interest changed by -83 which decreased total open position to 650
On 1 Apr BHARTIARTL was trading at 1781.90. The strike last trading price was 6.5, which was -4.9 lower than the previous day. The implied volatity was 32.73, the open interest changed by 259 which increased total open position to 734
On 30 Mar BHARTIARTL was trading at 1782.40. The strike last trading price was 10.6, which was 3.95 higher than the previous day. The implied volatity was 35.84, the open interest changed by 318 which increased total open position to 474
On 27 Mar BHARTIARTL was trading at 1843.90. The strike last trading price was 6.85, which was 1.15 higher than the previous day. The implied volatity was 37.07, the open interest changed by 36 which increased total open position to 158
On 25 Mar BHARTIARTL was trading at 1834.90. The strike last trading price was 5.9, which was -3.75 lower than the previous day. The implied volatity was 33.33, the open interest changed by 2 which increased total open position to 122
On 24 Mar BHARTIARTL was trading at 1802.10. The strike last trading price was 9.6, which was -2.35 lower than the previous day. The implied volatity was 35.11, the open interest changed by 64 which increased total open position to 117
On 23 Mar BHARTIARTL was trading at 1795.90. The strike last trading price was 12.4, which was 10.05 higher than the previous day. The implied volatity was 36.37, the open interest changed by 51 which increased total open position to 51
