BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
24 Apr 2026 01:31 PM IST
| BHARTIARTL 28-Apr-2026 (4d) 1660 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1815.90 | 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 | 303.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1861.60 | 303.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1830.30 | 303.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1792.80 | 303.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1789.70 | 303.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1781.90 | 303.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 1782.40 | 303.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1843.90 | 303.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 1834.90 | 303.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1802.10 | 303.2 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 23 Mar | 1795.90 | 303.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1846.10 | 303.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1827.00 | 303.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1855.40 | 303.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1827.00 | 303.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1788.80 | 303.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1803.40 | 303.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1801.30 | 303.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1807.00 | 303.2 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharti Airtel Limited - strike price 1660 expiring on 28APR2026
Delta for 1660 CE is -
Historical price for 1660 CE is as follows
On 24 Apr BHARTIARTL was trading at 1815.90. 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 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 303.2, 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 303.2, 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 303.2, 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 303.2, 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 303.2, 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 303.2, 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 303.2, 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 303.2, 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 25 Mar BHARTIARTL was trading at 1834.90. The strike last trading price was 303.2, 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 303.2, 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 303.2, 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 303.2, 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 303.2, 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 18 Mar BHARTIARTL was trading at 1855.40. The strike last trading price was 303.2, 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 Mar BHARTIARTL was trading at 1827.00. The strike last trading price was 303.2, 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 Mar BHARTIARTL was trading at 1788.80. The strike last trading price was 303.2, 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 Mar BHARTIARTL was trading at 1803.40. The strike last trading price was 303.2, 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 12 Mar BHARTIARTL was trading at 1801.30. The strike last trading price was 303.2, 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 11 Mar BHARTIARTL was trading at 1807.00. The strike last trading price was 303.2, 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) 1660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0.03
Gamma: 0.00037
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1815.90 | 0.25 | 0 | 35.83 | 5 | -2 | 141 |
| 23 Apr | 1841.20 | 0.25 | -0.09999999999999998 | 36.85 | 76 | -11 | 140 |
| 22 Apr | 1829.00 | 0.35 | -0.30000000000000004 | 33.33 | 96 | -9 | 153 |
| 21 Apr | 1855.00 | 0.65 | -0.09999999999999998 | 38.84 | 20 | -1 | 163 |
| 20 Apr | 1846.10 | 0.75 | -0.09999999999999998 | 34.95 | 3 | 0 | 164 |
| 17 Apr | 1846.90 | 0.85 | -0.6 | 30.33 | 10 | 1 | 164 |
| 16 Apr | 1840.60 | 1.45 | -0.15000000000000013 | 31.68 | 39 | -11 | 162 |
| 15 Apr | 1855.70 | 1.6 | 0.050000000000000044 | 33.38 | 32 | -20 | 172 |
| 13 Apr | 1870.90 | 1.6 | -0.5 | 32.74 | 117 | -6 | 191 |
| 10 Apr | 1870.00 | 1.95 | -0.95 | 30.77 | 44 | 4 | 197 |
| 9 Apr | 1859.40 | 2.9 | -0.2 | 32.26 | 43 | -3 | 193 |
| 8 Apr | 1861.60 | 3.25 | -2.35 | 32.42 | 223 | 0 | 201 |
| 7 Apr | 1830.30 | 5.4 | -4.15 | 31.96 | 359 | 15 | 201 |
| 6 Apr | 1792.80 | 9.9 | -1.05 | 31.53 | 737 | -94 | 187 |
| 2 Apr | 1789.70 | 10.75 | -2.4 | 30.22 | 1,260 | 60 | 280 |
| 1 Apr | 1781.90 | 12.75 | -6.4 | 30.8 | 310 | 66 | 220 |
| 30 Mar | 1782.40 | 17.3 | 5.15 | 33.78 | 119 | 44 | 153 |
| 27 Mar | 1843.90 | 10 | 0.1 | 33.41 | 160 | 25 | 109 |
| 25 Mar | 1834.90 | 9.8 | -4.75 | 30.67 | 42 | 11 | 85 |
| 24 Mar | 1802.10 | 13.05 | 9.8 | 30.73 | 126 | 74 | 74 |
| 23 Mar | 1795.90 | 3.25 | 0 | 7.81 | 0 | 0 | 0 |
| 20 Mar | 1846.10 | 3.25 | 0 | 9.21 | 0 | 0 | 0 |
| 19 Mar | 1827.00 | 3.25 | 0 | 8.79 | 0 | 0 | 0 |
| 18 Mar | 1855.40 | 3.25 | 0 | 9.42 | 0 | 0 | 0 |
| 17 Mar | 1827.00 | 3.25 | 0 | 8.18 | 0 | 0 | 0 |
| 16 Mar | 1788.80 | 3.25 | 0 | 6.79 | 0 | 0 | 0 |
| 13 Mar | 1803.40 | 3.25 | 0 | 7.25 | 0 | 0 | 0 |
| 12 Mar | 1801.30 | 3.25 | 0 | 6.95 | 0 | 0 | 0 |
| 11 Mar | 1807.00 | 3.25 | 0 | 7.22 | 0 | 0 | 0 |
For Bharti Airtel Limited - strike price 1660 expiring on 28APR2026
Delta for 1660 PE is -0.01
Historical price for 1660 PE is as follows
On 24 Apr BHARTIARTL was trading at 1815.90. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 35.83, the open interest changed by -2 which decreased total open position to 141
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 36.85, the open interest changed by -11 which decreased total open position to 140
On 22 Apr BHARTIARTL was trading at 1829.00. The strike last trading price was 0.35, which was -0.30000000000000004 lower than the previous day. The implied volatity was 33.33, the open interest changed by -9 which decreased total open position to 153
On 21 Apr BHARTIARTL was trading at 1855.00. The strike last trading price was 0.65, which was -0.09999999999999998 lower than the previous day. The implied volatity was 38.84, the open interest changed by -1 which decreased total open position to 163
On 20 Apr BHARTIARTL was trading at 1846.10. The strike last trading price was 0.75, which was -0.09999999999999998 lower than the previous day. The implied volatity was 34.95, the open interest changed by 0 which decreased total open position to 164
On 17 Apr BHARTIARTL was trading at 1846.90. The strike last trading price was 0.85, which was -0.6 lower than the previous day. The implied volatity was 30.33, the open interest changed by 1 which increased total open position to 164
On 16 Apr BHARTIARTL was trading at 1840.60. The strike last trading price was 1.45, which was -0.15000000000000013 lower than the previous day. The implied volatity was 31.68, the open interest changed by -11 which decreased total open position to 162
On 15 Apr BHARTIARTL was trading at 1855.70. The strike last trading price was 1.6, which was 0.050000000000000044 higher than the previous day. The implied volatity was 33.38, the open interest changed by -20 which decreased total open position to 172
On 13 Apr BHARTIARTL was trading at 1870.90. The strike last trading price was 1.6, which was -0.5 lower than the previous day. The implied volatity was 32.74, the open interest changed by -6 which decreased total open position to 191
On 10 Apr BHARTIARTL was trading at 1870.00. The strike last trading price was 1.95, which was -0.95 lower than the previous day. The implied volatity was 30.77, the open interest changed by 4 which increased total open position to 197
On 9 Apr BHARTIARTL was trading at 1859.40. The strike last trading price was 2.9, which was -0.2 lower than the previous day. The implied volatity was 32.26, the open interest changed by -3 which decreased total open position to 193
On 8 Apr BHARTIARTL was trading at 1861.60. The strike last trading price was 3.25, which was -2.35 lower than the previous day. The implied volatity was 32.42, the open interest changed by 0 which decreased total open position to 201
On 7 Apr BHARTIARTL was trading at 1830.30. The strike last trading price was 5.4, which was -4.15 lower than the previous day. The implied volatity was 31.96, the open interest changed by 15 which increased total open position to 201
On 6 Apr BHARTIARTL was trading at 1792.80. The strike last trading price was 9.9, which was -1.05 lower than the previous day. The implied volatity was 31.53, the open interest changed by -94 which decreased total open position to 187
On 2 Apr BHARTIARTL was trading at 1789.70. The strike last trading price was 10.75, which was -2.4 lower than the previous day. The implied volatity was 30.22, the open interest changed by 60 which increased total open position to 280
On 1 Apr BHARTIARTL was trading at 1781.90. The strike last trading price was 12.75, which was -6.4 lower than the previous day. The implied volatity was 30.8, the open interest changed by 66 which increased total open position to 220
On 30 Mar BHARTIARTL was trading at 1782.40. The strike last trading price was 17.3, which was 5.15 higher than the previous day. The implied volatity was 33.78, the open interest changed by 44 which increased total open position to 153
On 27 Mar BHARTIARTL was trading at 1843.90. The strike last trading price was 10, which was 0.1 higher than the previous day. The implied volatity was 33.41, the open interest changed by 25 which increased total open position to 109
On 25 Mar BHARTIARTL was trading at 1834.90. The strike last trading price was 9.8, which was -4.75 lower than the previous day. The implied volatity was 30.67, the open interest changed by 11 which increased total open position to 85
On 24 Mar BHARTIARTL was trading at 1802.10. The strike last trading price was 13.05, which was 9.8 higher than the previous day. The implied volatity was 30.73, the open interest changed by 74 which increased total open position to 74
On 23 Mar BHARTIARTL was trading at 1795.90. The strike last trading price was 3.25, which was 0 lower than the previous day. The implied volatity was 7.81, 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 3.25, which was 0 lower than the previous day. The implied volatity was 9.21, 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 3.25, which was 0 lower than the previous day. The implied volatity was 8.79, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BHARTIARTL was trading at 1855.40. The strike last trading price was 3.25, which was 0 lower than the previous day. The implied volatity was 9.42, the open interest changed by 0 which decreased total open position to 0
On 17 Mar BHARTIARTL was trading at 1827.00. The strike last trading price was 3.25, which was 0 lower than the previous day. The implied volatity was 8.18, the open interest changed by 0 which decreased total open position to 0
On 16 Mar BHARTIARTL was trading at 1788.80. The strike last trading price was 3.25, which was 0 lower than the previous day. The implied volatity was 6.79, the open interest changed by 0 which decreased total open position to 0
On 13 Mar BHARTIARTL was trading at 1803.40. The strike last trading price was 3.25, which was 0 lower than the previous day. The implied volatity was 7.25, the open interest changed by 0 which decreased total open position to 0
On 12 Mar BHARTIARTL was trading at 1801.30. The strike last trading price was 3.25, which was 0 lower than the previous day. The implied volatity was 6.95, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BHARTIARTL was trading at 1807.00. The strike last trading price was 3.25, which was 0 lower than the previous day. The implied volatity was 7.22, the open interest changed by 0 which decreased total open position to 0
