BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
24 Apr 2026 01:31 PM IST
| BHARTIARTL 28-Apr-2026 (4d) 1620 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1815.90 | 179.75 | 179.75 | - | 0 | 0 | 63 | |||||||||
| 23 Apr | 1841.20 | 179.75 | 179.75 | - | 0 | 0 | 63 | |||||||||
| 22 Apr | 1829.00 | 179.75 | 179.75 | - | 0 | 0 | 63 | |||||||||
| 21 Apr | 1855.00 | 179.75 | 179.75 | - | 0 | 0 | 63 | |||||||||
| 20 Apr | 1846.10 | 179.75 | 179.75 | - | 0 | 0 | 63 | |||||||||
| 17 Apr | 1846.90 | 179.75 | 179.75 | - | 0 | 0 | 63 | |||||||||
| 16 Apr | 1840.60 | 179.75 | 179.75 | - | 0 | 0 | 63 | |||||||||
| 15 Apr | 1855.70 | 179.75 | 179.75 | - | 0 | 0 | 63 | |||||||||
| 13 Apr | 1870.90 | 179.75 | 179.75 | - | 0 | 0 | 63 | |||||||||
| 10 Apr | 1870.00 | 179.75 | 179.75 | - | 0 | 0 | 63 | |||||||||
| 9 Apr | 1859.40 | 179.75 | -59.7 | - | 0 | 0 | 63 | |||||||||
| 8 Apr | 1861.60 | 179.75 | -59.7 | - | 0 | 0 | 63 | |||||||||
| 7 Apr | 1830.30 | 179.75 | -59.7 | - | 0 | 0 | 63 | |||||||||
|
|
||||||||||||||||
| 6 Apr | 1792.80 | 179.75 | -59.7 | - | 0 | 0 | 63 | |||||||||
| 2 Apr | 1789.70 | 179.75 | -59.7 | 23.42 | 63 | 58 | 61 | |||||||||
| 1 Apr | 1781.90 | 240.45 | 34.85 | - | 0 | 0 | 3 | |||||||||
| 30 Mar | 1782.40 | 240.45 | 34.85 | - | 0 | 0 | 3 | |||||||||
| 27 Mar | 1843.90 | 240.45 | 34.85 | 23.84 | 11 | -8 | 4 | |||||||||
| 25 Mar | 1834.90 | 205.6 | -135.65 | - | 0 | 0 | 12 | |||||||||
| 24 Mar | 1802.10 | 205.6 | -135.65 | 23.67 | 12 | 11 | 11 | |||||||||
| 23 Mar | 1795.90 | 341.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1846.10 | 341.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1827.00 | 341.25 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharti Airtel Limited - strike price 1620 expiring on 28APR2026
Delta for 1620 CE is -
Historical price for 1620 CE is as follows
On 24 Apr BHARTIARTL was trading at 1815.90. The strike last trading price was 179.75, which was 179.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 23 Apr BHARTIARTL was trading at 1841.20. The strike last trading price was 179.75, which was 179.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 22 Apr BHARTIARTL was trading at 1829.00. The strike last trading price was 179.75, which was 179.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 21 Apr BHARTIARTL was trading at 1855.00. The strike last trading price was 179.75, which was 179.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 20 Apr BHARTIARTL was trading at 1846.10. The strike last trading price was 179.75, which was 179.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 17 Apr BHARTIARTL was trading at 1846.90. The strike last trading price was 179.75, which was 179.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 16 Apr BHARTIARTL was trading at 1840.60. The strike last trading price was 179.75, which was 179.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 15 Apr BHARTIARTL was trading at 1855.70. The strike last trading price was 179.75, which was 179.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 13 Apr BHARTIARTL was trading at 1870.90. The strike last trading price was 179.75, which was 179.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 10 Apr BHARTIARTL was trading at 1870.00. The strike last trading price was 179.75, which was 179.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 9 Apr BHARTIARTL was trading at 1859.40. The strike last trading price was 179.75, which was -59.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 8 Apr BHARTIARTL was trading at 1861.60. The strike last trading price was 179.75, which was -59.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 7 Apr BHARTIARTL was trading at 1830.30. The strike last trading price was 179.75, which was -59.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 6 Apr BHARTIARTL was trading at 1792.80. The strike last trading price was 179.75, which was -59.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63
On 2 Apr BHARTIARTL was trading at 1789.70. The strike last trading price was 179.75, which was -59.7 lower than the previous day. The implied volatity was 23.42, the open interest changed by 58 which increased total open position to 61
On 1 Apr BHARTIARTL was trading at 1781.90. The strike last trading price was 240.45, which was 34.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 30 Mar BHARTIARTL was trading at 1782.40. The strike last trading price was 240.45, which was 34.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 Mar BHARTIARTL was trading at 1843.90. The strike last trading price was 240.45, which was 34.85 higher than the previous day. The implied volatity was 23.84, the open interest changed by -8 which decreased total open position to 4
On 25 Mar BHARTIARTL was trading at 1834.90. The strike last trading price was 205.6, which was -135.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 24 Mar BHARTIARTL was trading at 1802.10. The strike last trading price was 205.6, which was -135.65 lower than the previous day. The implied volatity was 23.67, the open interest changed by 11 which increased total open position to 11
On 23 Mar BHARTIARTL was trading at 1795.90. The strike last trading price was 341.25, 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 20 Mar BHARTIARTL was trading at 1846.10. The strike last trading price was 341.25, 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 19 Mar BHARTIARTL was trading at 1827.00. The strike last trading price was 341.25, 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) 1620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0.09
Gamma: 0.00019
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1815.90 | 0.15 | -0.1 | 41.47 | 17 | 0 | 359 |
| 23 Apr | 1841.20 | 0.25 | -0.09999999999999998 | 44.16 | 49 | -4 | 359 |
| 22 Apr | 1829.00 | 0.35 | -0.050000000000000044 | 41.39 | 9 | 0 | 365 |
| 21 Apr | 1855.00 | 0.4 | -0.19999999999999996 | 42.83 | 3 | 0 | 365 |
| 20 Apr | 1846.10 | 0.6 | 0.04999999999999993 | 41.4 | 10 | 0 | 365 |
| 17 Apr | 1846.90 | 0.55 | -0.25 | 33.92 | 8 | -1 | 365 |
| 16 Apr | 1840.60 | 0.8 | 0 | 33.9 | 1 | 0 | 367 |
| 15 Apr | 1855.70 | 0.8 | -0.34999999999999987 | 35.19 | 13 | 0 | 367 |
| 13 Apr | 1870.90 | 1.15 | -0.3500000000000001 | 36.62 | 6 | -1 | 367 |
| 10 Apr | 1870.00 | 1.5 | -0.30000000000000004 | 33.98 | 10 | -2 | 368 |
| 9 Apr | 1859.40 | 1.75 | -0.2 | 34.15 | 10 | 2 | 372 |
| 8 Apr | 1861.60 | 1.9 | -1.55 | 33.97 | 127 | -54 | 370 |
| 7 Apr | 1830.30 | 3.6 | -2.4 | 34.26 | 133 | 9 | 424 |
| 6 Apr | 1792.80 | 6.15 | -0.65 | 33.07 | 276 | -5 | 416 |
| 2 Apr | 1789.70 | 7 | -1.35 | 31.87 | 639 | 243 | 419 |
| 1 Apr | 1781.90 | 8.4 | -5.5 | 32.34 | 250 | 110 | 172 |
| 30 Mar | 1782.40 | 12.65 | 4.75 | 35 | 56 | 21 | 61 |
| 27 Mar | 1843.90 | 7.3 | 0.5 | 35.3 | 38 | 2 | 38 |
| 25 Mar | 1834.90 | 6.8 | -4.2 | 32.22 | 20 | 0 | 36 |
| 24 Mar | 1802.10 | 11 | -1.75 | 34.03 | 2 | 0 | 37 |
| 23 Mar | 1795.90 | 12.75 | 6.7 | 34.16 | 33 | 26 | 37 |
| 20 Mar | 1846.10 | 6.05 | -2.95 | 30.4 | 7 | 6 | 10 |
| 19 Mar | 1827.00 | 9 | 7.3 | 32.38 | 4 | 3 | 3 |
For Bharti Airtel Limited - strike price 1620 expiring on 28APR2026
Delta for 1620 PE is -0.01
Historical price for 1620 PE is as follows
On 24 Apr BHARTIARTL was trading at 1815.90. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 41.47, the open interest changed by 0 which decreased total open position to 359
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 44.16, the open interest changed by -4 which decreased total open position to 359
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 41.39, the open interest changed by 0 which decreased total open position to 365
On 21 Apr BHARTIARTL was trading at 1855.00. The strike last trading price was 0.4, which was -0.19999999999999996 lower than the previous day. The implied volatity was 42.83, the open interest changed by 0 which decreased total open position to 365
On 20 Apr BHARTIARTL was trading at 1846.10. The strike last trading price was 0.6, which was 0.04999999999999993 higher than the previous day. The implied volatity was 41.4, the open interest changed by 0 which decreased total open position to 365
On 17 Apr BHARTIARTL was trading at 1846.90. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 33.92, the open interest changed by -1 which decreased total open position to 365
On 16 Apr BHARTIARTL was trading at 1840.60. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 33.9, the open interest changed by 0 which decreased total open position to 367
On 15 Apr BHARTIARTL was trading at 1855.70. The strike last trading price was 0.8, which was -0.34999999999999987 lower than the previous day. The implied volatity was 35.19, the open interest changed by 0 which decreased total open position to 367
On 13 Apr BHARTIARTL was trading at 1870.90. The strike last trading price was 1.15, which was -0.3500000000000001 lower than the previous day. The implied volatity was 36.62, the open interest changed by -1 which decreased total open position to 367
On 10 Apr BHARTIARTL was trading at 1870.00. The strike last trading price was 1.5, which was -0.30000000000000004 lower than the previous day. The implied volatity was 33.98, the open interest changed by -2 which decreased total open position to 368
On 9 Apr BHARTIARTL was trading at 1859.40. The strike last trading price was 1.75, which was -0.2 lower than the previous day. The implied volatity was 34.15, the open interest changed by 2 which increased total open position to 372
On 8 Apr BHARTIARTL was trading at 1861.60. The strike last trading price was 1.9, which was -1.55 lower than the previous day. The implied volatity was 33.97, the open interest changed by -54 which decreased total open position to 370
On 7 Apr BHARTIARTL was trading at 1830.30. The strike last trading price was 3.6, which was -2.4 lower than the previous day. The implied volatity was 34.26, the open interest changed by 9 which increased total open position to 424
On 6 Apr BHARTIARTL was trading at 1792.80. The strike last trading price was 6.15, which was -0.65 lower than the previous day. The implied volatity was 33.07, the open interest changed by -5 which decreased total open position to 416
On 2 Apr BHARTIARTL was trading at 1789.70. The strike last trading price was 7, which was -1.35 lower than the previous day. The implied volatity was 31.87, the open interest changed by 243 which increased total open position to 419
On 1 Apr BHARTIARTL was trading at 1781.90. The strike last trading price was 8.4, which was -5.5 lower than the previous day. The implied volatity was 32.34, the open interest changed by 110 which increased total open position to 172
On 30 Mar BHARTIARTL was trading at 1782.40. The strike last trading price was 12.65, which was 4.75 higher than the previous day. The implied volatity was 35, the open interest changed by 21 which increased total open position to 61
On 27 Mar BHARTIARTL was trading at 1843.90. The strike last trading price was 7.3, which was 0.5 higher than the previous day. The implied volatity was 35.3, the open interest changed by 2 which increased total open position to 38
On 25 Mar BHARTIARTL was trading at 1834.90. The strike last trading price was 6.8, which was -4.2 lower than the previous day. The implied volatity was 32.22, the open interest changed by 0 which decreased total open position to 36
On 24 Mar BHARTIARTL was trading at 1802.10. The strike last trading price was 11, which was -1.75 lower than the previous day. The implied volatity was 34.03, the open interest changed by 0 which decreased total open position to 37
On 23 Mar BHARTIARTL was trading at 1795.90. The strike last trading price was 12.75, which was 6.7 higher than the previous day. The implied volatity was 34.16, the open interest changed by 26 which increased total open position to 37
On 20 Mar BHARTIARTL was trading at 1846.10. The strike last trading price was 6.05, which was -2.95 lower than the previous day. The implied volatity was 30.4, the open interest changed by 6 which increased total open position to 10
On 19 Mar BHARTIARTL was trading at 1827.00. The strike last trading price was 9, which was 7.3 higher than the previous day. The implied volatity was 32.38, the open interest changed by 3 which increased total open position to 3
