BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
24 Apr 2026 01:30 PM IST
| BHARTIARTL 28-Apr-2026 (4d) 1680 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1815.60 | 158 | 7.349999999999994 | - | 0 | 0 | 178 | |||||||||
| 23 Apr | 1841.20 | 158 | 7.349999999999994 | 33.27 | 0 | 0 | 178 | |||||||||
| 22 Apr | 1829.00 | 158 | -18.55000000000001 | 33.27 | 5 | 0 | 177 | |||||||||
| 21 Apr | 1855.00 | 176.55 | -0.19999999999998863 | 33.8 | 1 | 0 | 178 | |||||||||
| 20 Apr | 1846.10 | 176.75 | -35.80000000000001 | 36.42 | 8 | 2 | 179 | |||||||||
| 17 Apr | 1846.90 | 212.55 | 17.25 | - | 0 | 0 | 177 | |||||||||
| 16 Apr | 1840.60 | 212.55 | 17.25 | - | 0 | 0 | 177 | |||||||||
| 15 Apr | 1855.70 | 212.55 | 17.25 | - | 0 | 0 | 177 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 1870.90 | 212.55 | 26.80000000000001 | 33.5 | 4 | 0 | 177 | |||||||||
| 10 Apr | 1870.00 | 185.75 | 0 | - | 0 | 0 | 177 | |||||||||
| 9 Apr | 1859.40 | 185.75 | -1.7 | 27.4 | 8 | 0 | 176 | |||||||||
| 8 Apr | 1861.60 | 187 | 52.4 | 30.09 | 15 | -1 | 176 | |||||||||
| 7 Apr | 1830.30 | 132.25 | 1.85 | - | 0 | 0 | 177 | |||||||||
| 6 Apr | 1792.80 | 132.25 | 1.85 | 29.62 | 33 | 4 | 177 | |||||||||
| 2 Apr | 1789.70 | 127 | -2.3 | 18.93 | 115 | 72 | 173 | |||||||||
| 1 Apr | 1781.90 | 130.35 | -23.75 | 26.53 | 119 | 93 | 95 | |||||||||
| 30 Mar | 1782.40 | 154.1 | -171.6 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1843.90 | 154.1 | -171.6 | - | 0 | 0 | 2 | |||||||||
| 25 Mar | 1834.90 | 154.1 | -171.6 | - | 0 | 0 | 2 | |||||||||
| 24 Mar | 1802.10 | 154.1 | -171.6 | - | 0 | 0 | 2 | |||||||||
| 23 Mar | 1795.90 | 154.1 | -171.6 | 27.77 | 2 | 1 | 1 | |||||||||
| 20 Mar | 1846.10 | 325.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1827.00 | 325.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1855.40 | 325.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1827.00 | 325.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1788.80 | 325.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1803.40 | 325.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1801.30 | 325.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1807.00 | 325.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharti Airtel Limited - strike price 1680 expiring on 28APR2026
Delta for 1680 CE is -
Historical price for 1680 CE is as follows
On 24 Apr BHARTIARTL was trading at 1815.60. The strike last trading price was 158, which was 7.349999999999994 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 178
On 23 Apr BHARTIARTL was trading at 1841.20. The strike last trading price was 158, which was 7.349999999999994 higher than the previous day. The implied volatity was 33.27, the open interest changed by 0 which decreased total open position to 178
On 22 Apr BHARTIARTL was trading at 1829.00. The strike last trading price was 158, which was -18.55000000000001 lower than the previous day. The implied volatity was 33.27, the open interest changed by 0 which decreased total open position to 177
On 21 Apr BHARTIARTL was trading at 1855.00. The strike last trading price was 176.55, which was -0.19999999999998863 lower than the previous day. The implied volatity was 33.8, the open interest changed by 0 which decreased total open position to 178
On 20 Apr BHARTIARTL was trading at 1846.10. The strike last trading price was 176.75, which was -35.80000000000001 lower than the previous day. The implied volatity was 36.42, the open interest changed by 2 which increased total open position to 179
On 17 Apr BHARTIARTL was trading at 1846.90. The strike last trading price was 212.55, which was 17.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 177
On 16 Apr BHARTIARTL was trading at 1840.60. The strike last trading price was 212.55, which was 17.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 177
On 15 Apr BHARTIARTL was trading at 1855.70. The strike last trading price was 212.55, which was 17.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 177
On 13 Apr BHARTIARTL was trading at 1870.90. The strike last trading price was 212.55, which was 26.80000000000001 higher than the previous day. The implied volatity was 33.5, the open interest changed by 0 which decreased total open position to 177
On 10 Apr BHARTIARTL was trading at 1870.00. The strike last trading price was 185.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 177
On 9 Apr BHARTIARTL was trading at 1859.40. The strike last trading price was 185.75, which was -1.7 lower than the previous day. The implied volatity was 27.4, the open interest changed by 0 which decreased total open position to 176
On 8 Apr BHARTIARTL was trading at 1861.60. The strike last trading price was 187, which was 52.4 higher than the previous day. The implied volatity was 30.09, the open interest changed by -1 which decreased total open position to 176
On 7 Apr BHARTIARTL was trading at 1830.30. The strike last trading price was 132.25, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 177
On 6 Apr BHARTIARTL was trading at 1792.80. The strike last trading price was 132.25, which was 1.85 higher than the previous day. The implied volatity was 29.62, the open interest changed by 4 which increased total open position to 177
On 2 Apr BHARTIARTL was trading at 1789.70. The strike last trading price was 127, which was -2.3 lower than the previous day. The implied volatity was 18.93, the open interest changed by 72 which increased total open position to 173
On 1 Apr BHARTIARTL was trading at 1781.90. The strike last trading price was 130.35, which was -23.75 lower than the previous day. The implied volatity was 26.53, the open interest changed by 93 which increased total open position to 95
On 30 Mar BHARTIARTL was trading at 1782.40. The strike last trading price was 154.1, which was -171.6 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 154.1, which was -171.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar BHARTIARTL was trading at 1834.90. The strike last trading price was 154.1, which was -171.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar BHARTIARTL was trading at 1802.10. The strike last trading price was 154.1, which was -171.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar BHARTIARTL was trading at 1795.90. The strike last trading price was 154.1, which was -171.6 lower than the previous day. The implied volatity was 27.77, the open interest changed by 1 which increased total open position to 1
On 20 Mar BHARTIARTL was trading at 1846.10. The strike last trading price was 325.7, 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 325.7, 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 325.7, 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 325.7, 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 325.7, 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 325.7, 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 325.7, 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 325.7, 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) 1680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.04
Gamma: 0.00057
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1815.60 | 0.35 | 0 | 33.07 | 45 | 0 | 645 |
| 23 Apr | 1841.20 | 0.35 | -0.20000000000000007 | 34.56 | 467 | -11 | 645 |
| 22 Apr | 1829.00 | 0.55 | 0 | 32.09 | 514 | 9 | 656 |
| 21 Apr | 1855.00 | 0.55 | -0.35 | 34.46 | 25 | -10 | 647 |
| 20 Apr | 1846.10 | 0.9 | -0.15000000000000002 | 32.21 | 89 | -25 | 657 |
| 17 Apr | 1846.90 | 1 | -1.1 | 29.38 | 156 | -13 | 682 |
| 16 Apr | 1840.60 | 2.1 | 0 | 29.8 | 109 | 20 | 697 |
| 15 Apr | 1855.70 | 2.1 | 0 | 31.57 | 58 | 0 | 677 |
| 13 Apr | 1870.90 | 2.1 | -0.5 | 31.35 | 159 | -34 | 677 |
| 10 Apr | 1870.00 | 2.5 | -0.9500000000000002 | 29.89 | 108 | -14 | 713 |
| 9 Apr | 1859.40 | 3.35 | -0.5 | 30.57 | 132 | -43 | 717 |
| 8 Apr | 1861.60 | 4 | -3 | 31.23 | 354 | -87 | 763 |
| 7 Apr | 1830.30 | 6.8 | -5.35 | 31.02 | 863 | 264 | 851 |
| 6 Apr | 1792.80 | 12.5 | -1.35 | 30.77 | 1,233 | 147 | 597 |
| 2 Apr | 1789.70 | 13.65 | -2.75 | 29.7 | 1,606 | 98 | 451 |
| 1 Apr | 1781.90 | 15.85 | -6.5 | 30.18 | 709 | 142 | 353 |
| 30 Mar | 1782.40 | 20.45 | 6.7 | 32.89 | 505 | 123 | 211 |
| 27 Mar | 1843.90 | 13.3 | 1.55 | 33.83 | 59 | 20 | 88 |
| 25 Mar | 1834.90 | 11.7 | -5.35 | 29.86 | 45 | 22 | 68 |
| 24 Mar | 1802.10 | 15.85 | -4.75 | 30.18 | 56 | -2 | 46 |
| 23 Mar | 1795.90 | 20.6 | 10.4 | 31.85 | 24 | 4 | 49 |
| 20 Mar | 1846.10 | 10.2 | -3.75 | 28.03 | 11 | -7 | 44 |
| 19 Mar | 1827.00 | 13.8 | 5.4 | 29.58 | 33 | 15 | 50 |
| 18 Mar | 1855.40 | 8.4 | -4.05 | 26.85 | 20 | 13 | 34 |
| 17 Mar | 1827.00 | 13 | 6.45 | 27.16 | 24 | 20 | 20 |
| 16 Mar | 1788.80 | 6.55 | 0 | 5.6 | 0 | 0 | 0 |
| 13 Mar | 1803.40 | 6.55 | 0 | 5.96 | 0 | 0 | 0 |
| 12 Mar | 1801.30 | 6.55 | 0 | 5.74 | 0 | 0 | 0 |
| 11 Mar | 1807.00 | 6.55 | 0 | 6.02 | 0 | 0 | 0 |
For Bharti Airtel Limited - strike price 1680 expiring on 28APR2026
Delta for 1680 PE is -0.01
Historical price for 1680 PE is as follows
On 24 Apr BHARTIARTL was trading at 1815.60. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 33.07, the open interest changed by 0 which decreased total open position to 645
On 23 Apr BHARTIARTL was trading at 1841.20. The strike last trading price was 0.35, which was -0.20000000000000007 lower than the previous day. The implied volatity was 34.56, the open interest changed by -11 which decreased total open position to 645
On 22 Apr BHARTIARTL was trading at 1829.00. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 32.09, the open interest changed by 9 which increased total open position to 656
On 21 Apr BHARTIARTL was trading at 1855.00. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was 34.46, the open interest changed by -10 which decreased total open position to 647
On 20 Apr BHARTIARTL was trading at 1846.10. The strike last trading price was 0.9, which was -0.15000000000000002 lower than the previous day. The implied volatity was 32.21, the open interest changed by -25 which decreased total open position to 657
On 17 Apr BHARTIARTL was trading at 1846.90. The strike last trading price was 1, which was -1.1 lower than the previous day. The implied volatity was 29.38, the open interest changed by -13 which decreased total open position to 682
On 16 Apr BHARTIARTL was trading at 1840.60. The strike last trading price was 2.1, which was 0 lower than the previous day. The implied volatity was 29.8, the open interest changed by 20 which increased total open position to 697
On 15 Apr BHARTIARTL was trading at 1855.70. The strike last trading price was 2.1, which was 0 lower than the previous day. The implied volatity was 31.57, the open interest changed by 0 which decreased total open position to 677
On 13 Apr BHARTIARTL was trading at 1870.90. The strike last trading price was 2.1, which was -0.5 lower than the previous day. The implied volatity was 31.35, the open interest changed by -34 which decreased total open position to 677
On 10 Apr BHARTIARTL was trading at 1870.00. The strike last trading price was 2.5, which was -0.9500000000000002 lower than the previous day. The implied volatity was 29.89, the open interest changed by -14 which decreased total open position to 713
On 9 Apr BHARTIARTL was trading at 1859.40. The strike last trading price was 3.35, which was -0.5 lower than the previous day. The implied volatity was 30.57, the open interest changed by -43 which decreased total open position to 717
On 8 Apr BHARTIARTL was trading at 1861.60. The strike last trading price was 4, which was -3 lower than the previous day. The implied volatity was 31.23, the open interest changed by -87 which decreased total open position to 763
On 7 Apr BHARTIARTL was trading at 1830.30. The strike last trading price was 6.8, which was -5.35 lower than the previous day. The implied volatity was 31.02, the open interest changed by 264 which increased total open position to 851
On 6 Apr BHARTIARTL was trading at 1792.80. The strike last trading price was 12.5, which was -1.35 lower than the previous day. The implied volatity was 30.77, the open interest changed by 147 which increased total open position to 597
On 2 Apr BHARTIARTL was trading at 1789.70. The strike last trading price was 13.65, which was -2.75 lower than the previous day. The implied volatity was 29.7, the open interest changed by 98 which increased total open position to 451
On 1 Apr BHARTIARTL was trading at 1781.90. The strike last trading price was 15.85, which was -6.5 lower than the previous day. The implied volatity was 30.18, the open interest changed by 142 which increased total open position to 353
On 30 Mar BHARTIARTL was trading at 1782.40. The strike last trading price was 20.45, which was 6.7 higher than the previous day. The implied volatity was 32.89, the open interest changed by 123 which increased total open position to 211
On 27 Mar BHARTIARTL was trading at 1843.90. The strike last trading price was 13.3, which was 1.55 higher than the previous day. The implied volatity was 33.83, the open interest changed by 20 which increased total open position to 88
On 25 Mar BHARTIARTL was trading at 1834.90. The strike last trading price was 11.7, which was -5.35 lower than the previous day. The implied volatity was 29.86, the open interest changed by 22 which increased total open position to 68
On 24 Mar BHARTIARTL was trading at 1802.10. The strike last trading price was 15.85, which was -4.75 lower than the previous day. The implied volatity was 30.18, the open interest changed by -2 which decreased total open position to 46
On 23 Mar BHARTIARTL was trading at 1795.90. The strike last trading price was 20.6, which was 10.4 higher than the previous day. The implied volatity was 31.85, the open interest changed by 4 which increased total open position to 49
On 20 Mar BHARTIARTL was trading at 1846.10. The strike last trading price was 10.2, which was -3.75 lower than the previous day. The implied volatity was 28.03, the open interest changed by -7 which decreased total open position to 44
On 19 Mar BHARTIARTL was trading at 1827.00. The strike last trading price was 13.8, which was 5.4 higher than the previous day. The implied volatity was 29.58, the open interest changed by 15 which increased total open position to 50
On 18 Mar BHARTIARTL was trading at 1855.40. The strike last trading price was 8.4, which was -4.05 lower than the previous day. The implied volatity was 26.85, the open interest changed by 13 which increased total open position to 34
On 17 Mar BHARTIARTL was trading at 1827.00. The strike last trading price was 13, which was 6.45 higher than the previous day. The implied volatity was 27.16, the open interest changed by 20 which increased total open position to 20
On 16 Mar BHARTIARTL was trading at 1788.80. The strike last trading price was 6.55, which was 0 lower than the previous day. The implied volatity was 5.6, 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 6.55, which was 0 lower than the previous day. The implied volatity was 5.96, 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 6.55, which was 0 lower than the previous day. The implied volatity was 5.74, 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 6.55, which was 0 lower than the previous day. The implied volatity was 6.02, the open interest changed by 0 which decreased total open position to 0
