BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
11 May 2026 04:10 PM IST
| BHARTIARTL 26-May-2026 (14d) 1820 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 May | 1759.80 | 18.8 | -28.95 (-60.63%) | 0 | 7,773 | 347 | 4,663 | |||||||||
| 8 May | 1834.50 | 47.5 | 3.1000000000000014 (6.98%) | 22.56 | 4,253 | 700 | 4,328 | |||||||||
| 7 May | 1826.60 | 43.8 | -7.850000000000001 (-15.20%) | 21.3 | 4,523 | 1,805 | 3,624 | |||||||||
| 6 May | 1833.70 | 50.4 | 10.399999999999999 (26.00%) | 23.28 | 4,704 | 497 | 1,828 | |||||||||
| 5 May | 1806.10 | 42.65 | -11.850000000000001 (-21.74%) | 23.84 | 5,262 | 815 | 1,346 | |||||||||
| 4 May | 1827.10 | 54.75 | -38.25 (-41.13%) | 26.36 | 1,044 | 202 | 537 | |||||||||
| 30 Apr | 1886.80 | 94.15 | 4.800000000000011 (5.37%) | 24.56 | 542 | 106 | 441 | |||||||||
| 29 Apr | 1888.10 | 86.9 | 24.000000000000007 (38.16%) | 19.84 | 588 | -100 | 336 | |||||||||
| 28 Apr | 1843.80 | 65 | 11.200000000000003 (20.82%) | 21.4 | 1,674 | -55 | 448 | |||||||||
|
|
||||||||||||||||
| 27 Apr | 1820.10 | 53.5 | -1.6000000000000014 (-2.90%) | 24.81 | 949 | 225 | 501 | |||||||||
| 24 Apr | 1814.50 | 54.6 | -14.050000000000004 (-20.47%) | 24.29 | 641 | 182 | 273 | |||||||||
| 23 Apr | 1841.20 | 69.35 | 5.499999999999993 (8.61%) | 23.91 | 187 | 51 | 89 | |||||||||
| 22 Apr | 1829.00 | 62.8 | -21.35000000000001 (-25.37%) | 23.59 | 15 | 14 | 37 | |||||||||
| 21 Apr | 1855.00 | 84.15 | 7.150000000000006 (9.29%) | 24.59 | 16 | 2 | 23 | |||||||||
| 20 Apr | 1846.10 | 77 | -1 (-1.28%) | 26.35 | 7 | -1 | 21 | |||||||||
| 17 Apr | 1846.90 | 78 | 7 (9.86%) | 23.33 | 13 | 9 | 22 | |||||||||
| 16 Apr | 1840.60 | 71 | 10.600000000000001 (17.55%) | 23.49 | 13 | 12 | 12 | |||||||||
| 15 Apr | 1855.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1870.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1870.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1859.40 | 60.4 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1861.60 | 60.4 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1830.30 | 60.4 | 0 (0.00%) | 0.14 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1792.80 | 60.4 | 0 (0.00%) | 0.25 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1789.70 | 60.4 | 0 (0.00%) | 0.07 | 0 | 0 | 0 | |||||||||
| 1 Apr | 1781.90 | 60.4 | 0 (0.00%) | 0.37 | 0 | 0 | 0 | |||||||||
For Bharti Airtel Limited - strike price 1820 expiring on 26MAY2026
Delta for 1820 CE is 0
Historical price for 1820 CE is as follows
On 11 May BHARTIARTL was trading at 1759.80. The strike last trading price was 18.8, which was -28.95 lower than the previous day. The implied volatity was 0, the open interest changed by 347 which increased total open position to 4663
On 8 May BHARTIARTL was trading at 1834.50. The strike last trading price was 47.5, which was 3.1000000000000014 higher than the previous day. The implied volatity was 22.56, the open interest changed by 700 which increased total open position to 4328
On 7 May BHARTIARTL was trading at 1826.60. The strike last trading price was 43.8, which was -7.850000000000001 lower than the previous day. The implied volatity was 21.3, the open interest changed by 1805 which increased total open position to 3624
On 6 May BHARTIARTL was trading at 1833.70. The strike last trading price was 50.4, which was 10.399999999999999 higher than the previous day. The implied volatity was 23.28, the open interest changed by 497 which increased total open position to 1828
On 5 May BHARTIARTL was trading at 1806.10. The strike last trading price was 42.65, which was -11.850000000000001 lower than the previous day. The implied volatity was 23.84, the open interest changed by 815 which increased total open position to 1346
On 4 May BHARTIARTL was trading at 1827.10. The strike last trading price was 54.75, which was -38.25 lower than the previous day. The implied volatity was 26.36, the open interest changed by 202 which increased total open position to 537
On 30 Apr BHARTIARTL was trading at 1886.80. The strike last trading price was 94.15, which was 4.800000000000011 higher than the previous day. The implied volatity was 24.56, the open interest changed by 106 which increased total open position to 441
On 29 Apr BHARTIARTL was trading at 1888.10. The strike last trading price was 86.9, which was 24.000000000000007 higher than the previous day. The implied volatity was 19.84, the open interest changed by -100 which decreased total open position to 336
On 28 Apr BHARTIARTL was trading at 1843.80. The strike last trading price was 65, which was 11.200000000000003 higher than the previous day. The implied volatity was 21.4, the open interest changed by -55 which decreased total open position to 448
On 27 Apr BHARTIARTL was trading at 1820.10. The strike last trading price was 53.5, which was -1.6000000000000014 lower than the previous day. The implied volatity was 24.81, the open interest changed by 225 which increased total open position to 501
On 24 Apr BHARTIARTL was trading at 1814.50. The strike last trading price was 54.6, which was -14.050000000000004 lower than the previous day. The implied volatity was 24.29, the open interest changed by 182 which increased total open position to 273
On 23 Apr BHARTIARTL was trading at 1841.20. The strike last trading price was 69.35, which was 5.499999999999993 higher than the previous day. The implied volatity was 23.91, the open interest changed by 51 which increased total open position to 89
On 22 Apr BHARTIARTL was trading at 1829.00. The strike last trading price was 62.8, which was -21.35000000000001 lower than the previous day. The implied volatity was 23.59, the open interest changed by 14 which increased total open position to 37
On 21 Apr BHARTIARTL was trading at 1855.00. The strike last trading price was 84.15, which was 7.150000000000006 higher than the previous day. The implied volatity was 24.59, the open interest changed by 2 which increased total open position to 23
On 20 Apr BHARTIARTL was trading at 1846.10. The strike last trading price was 77, which was -1 lower than the previous day. The implied volatity was 26.35, the open interest changed by -1 which decreased total open position to 21
On 17 Apr BHARTIARTL was trading at 1846.90. The strike last trading price was 78, which was 7 higher than the previous day. The implied volatity was 23.33, the open interest changed by 9 which increased total open position to 22
On 16 Apr BHARTIARTL was trading at 1840.60. The strike last trading price was 71, which was 10.600000000000001 higher than the previous day. The implied volatity was 23.49, the open interest changed by 12 which increased total open position to 12
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 60.4, 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 60.4, 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 60.4, which was 0 lower than the previous day. The implied volatity was 0.14, 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 60.4, which was 0 lower than the previous day. The implied volatity was 0.25, 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 60.4, which was 0 lower than the previous day. The implied volatity was 0.07, 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 60.4, which was 0 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0
| BHARTIARTL 26-May-2026 (14d) 1820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 May | 1759.80 | 66.5 | 40.65 (157.25%) | 0 | 2,708 | -5 | 1,782 |
| 8 May | 1834.50 | 26.3 | -3.5 (-11.74%) | 21.63 | 2,463 | 264 | 1,802 |
| 7 May | 1826.60 | 28.75 | 4.149999999999999 (16.87%) | 21.44 | 2,232 | 152 | 1,534 |
| 6 May | 1833.70 | 25.65 | -17.800000000000004 (-40.97%) | 20.07 | 4,292 | 346 | 1,389 |
| 5 May | 1806.10 | 38.2 | 2.0500000000000043 (5.67%) | 22.34 | 4,039 | 342 | 1,027 |
| 4 May | 1827.10 | 35.1 | 17.700000000000003 (101.72%) | 23.47 | 2,845 | 115 | 721 |
| 30 Apr | 1886.80 | 16.05 | -0.9499999999999993 (-5.59%) | 22.53 | 1,444 | -6 | 600 |
| 29 Apr | 1888.10 | 17.3 | -14.7 (-45.94%) | 22.12 | 1,736 | 77 | 605 |
| 28 Apr | 1843.80 | 30.3 | -12.499999999999996 (-29.21%) | 22.98 | 1,420 | 197 | 528 |
| 27 Apr | 1820.10 | 43 | -3.75 (-8.02%) | 22.18 | 450 | 143 | 331 |
| 24 Apr | 1814.50 | 46.65 | 8.100000000000001 (21.01%) | 23.21 | 288 | 55 | 187 |
| 23 Apr | 1841.20 | 38.25 | -2.8500000000000014 (-6.93%) | 23.69 | 153 | 71 | 131 |
| 22 Apr | 1829.00 | 41 | 9.2 (28.93%) | 22.69 | 24 | 16 | 56 |
| 21 Apr | 1855.00 | 31.55 | -12.150000000000002 (-27.80%) | 22.23 | 48 | 34 | 39 |
| 20 Apr | 1846.10 | 43.7 | 43.7 | - | 0 | 0 | 5 |
| 17 Apr | 1846.90 | 43.7 | -4.25 (-8.86%) | 23.26 | 1 | 0 | 4 |
| 16 Apr | 1840.60 | 47.95 | -29.89999999999999 (-38.41%) | 24.95 | 4 | 3 | 3 |
| 15 Apr | 1855.70 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1870.90 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1870.00 | 0 | 0 (0.00%) | 3.1 | 0 | 0 | 0 |
| 9 Apr | 1859.40 | 77.85 | 0 (0.00%) | 2.65 | 0 | 0 | 0 |
| 8 Apr | 1861.60 | 77.85 | 0 (0.00%) | 2.73 | 0 | 0 | 0 |
| 7 Apr | 1830.30 | 77.85 | 0 (0.00%) | 1.48 | 0 | 0 | 0 |
| 6 Apr | 1792.80 | 77.85 | 0 (0.00%) | 0 | 0 | 0 | 0 |
| 2 Apr | 1789.70 | 77.85 | 0 (0.00%) | 0.2 | 0 | 0 | 0 |
| 1 Apr | 1781.90 | 77.85 | 0 (0.00%) | 0.21 | 0 | 0 | 0 |
For Bharti Airtel Limited - strike price 1820 expiring on 26MAY2026
Delta for 1820 PE is 0
Historical price for 1820 PE is as follows
On 11 May BHARTIARTL was trading at 1759.80. The strike last trading price was 66.5, which was 40.65 higher than the previous day. The implied volatity was 0, the open interest changed by -5 which decreased total open position to 1782
On 8 May BHARTIARTL was trading at 1834.50. The strike last trading price was 26.3, which was -3.5 lower than the previous day. The implied volatity was 21.63, the open interest changed by 264 which increased total open position to 1802
On 7 May BHARTIARTL was trading at 1826.60. The strike last trading price was 28.75, which was 4.149999999999999 higher than the previous day. The implied volatity was 21.44, the open interest changed by 152 which increased total open position to 1534
On 6 May BHARTIARTL was trading at 1833.70. The strike last trading price was 25.65, which was -17.800000000000004 lower than the previous day. The implied volatity was 20.07, the open interest changed by 346 which increased total open position to 1389
On 5 May BHARTIARTL was trading at 1806.10. The strike last trading price was 38.2, which was 2.0500000000000043 higher than the previous day. The implied volatity was 22.34, the open interest changed by 342 which increased total open position to 1027
On 4 May BHARTIARTL was trading at 1827.10. The strike last trading price was 35.1, which was 17.700000000000003 higher than the previous day. The implied volatity was 23.47, the open interest changed by 115 which increased total open position to 721
On 30 Apr BHARTIARTL was trading at 1886.80. The strike last trading price was 16.05, which was -0.9499999999999993 lower than the previous day. The implied volatity was 22.53, the open interest changed by -6 which decreased total open position to 600
On 29 Apr BHARTIARTL was trading at 1888.10. The strike last trading price was 17.3, which was -14.7 lower than the previous day. The implied volatity was 22.12, the open interest changed by 77 which increased total open position to 605
On 28 Apr BHARTIARTL was trading at 1843.80. The strike last trading price was 30.3, which was -12.499999999999996 lower than the previous day. The implied volatity was 22.98, the open interest changed by 197 which increased total open position to 528
On 27 Apr BHARTIARTL was trading at 1820.10. The strike last trading price was 43, which was -3.75 lower than the previous day. The implied volatity was 22.18, the open interest changed by 143 which increased total open position to 331
On 24 Apr BHARTIARTL was trading at 1814.50. The strike last trading price was 46.65, which was 8.100000000000001 higher than the previous day. The implied volatity was 23.21, the open interest changed by 55 which increased total open position to 187
On 23 Apr BHARTIARTL was trading at 1841.20. The strike last trading price was 38.25, which was -2.8500000000000014 lower than the previous day. The implied volatity was 23.69, the open interest changed by 71 which increased total open position to 131
On 22 Apr BHARTIARTL was trading at 1829.00. The strike last trading price was 41, which was 9.2 higher than the previous day. The implied volatity was 22.69, the open interest changed by 16 which increased total open position to 56
On 21 Apr BHARTIARTL was trading at 1855.00. The strike last trading price was 31.55, which was -12.150000000000002 lower than the previous day. The implied volatity was 22.23, the open interest changed by 34 which increased total open position to 39
On 20 Apr BHARTIARTL was trading at 1846.10. The strike last trading price was 43.7, which was 43.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Apr BHARTIARTL was trading at 1846.90. The strike last trading price was 43.7, which was -4.25 lower than the previous day. The implied volatity was 23.26, the open interest changed by 0 which decreased total open position to 4
On 16 Apr BHARTIARTL was trading at 1840.60. The strike last trading price was 47.95, which was -29.89999999999999 lower than the previous day. The implied volatity was 24.95, the open interest changed by 3 which increased total open position to 3
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 3.1, 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 77.85, which was 0 lower than the previous day. The implied volatity was 2.65, 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 77.85, which was 0 lower than the previous day. The implied volatity was 2.73, 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 77.85, which was 0 lower than the previous day. The implied volatity was 1.48, 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 77.85, which was 0 lower than the previous day. The implied volatity was 0, 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 77.85, which was 0 lower than the previous day. The implied volatity was 0.2, 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 77.85, which was 0 lower than the previous day. The implied volatity was 0.21, the open interest changed by 0 which decreased total open position to 0
