Historical option data for BHARTIARTL
29 May 2026 04:10 PM IST
| BHARTIARTL 30-Jun-2026 (30d) 1820 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 0.02
Theta: -0.75
Gamma: 0.0037
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 May | 1829.00 | 51.25 | -16.75 (-24.63%) | 19.42 | 2,102 | 221 | 579 | |||||||||
| 27 May | 1852.20 | 66.85 | -1.15 (-1.69%) | 20.14 | 358 | 125 | 357 | |||||||||
| 26 May | 1846.90 | 67.2 | -19.8 (-22.76%) | 20.53 | 248 | 123 | 232 | |||||||||
| 25 May | 1874.80 | 88.3 | -9.7 (-9.90%) | 20.74 | 146 | 100 | 109 | |||||||||
| 22 May | 1871.40 | 98.5 | 0.5 (0.51%) | 18.81 | 1 | 0 | 9 | |||||||||
| 21 May | 1885.30 | 98.5 | -34.5 (-25.94%) | 18.81 | 1 | 0 | 9 | |||||||||
| 20 May | 1904.90 | 132.55 | -0.45 (-0.34%) | - | 0 | 0 | 9 | |||||||||
| 19 May | 1913.50 | 132.55 | -0.45 (-0.34%) | 14.31 | 0 | 0 | 9 | |||||||||
| 18 May | 1938.10 | 132.55 | 41.55 (45.66%) | 14.31 | 5 | -4 | 10 | |||||||||
| 15 May | 1905.40 | 91.15 | 0 (0.00%) | 16.01 | 0 | 0 | 14 | |||||||||
| 14 May | 1883.50 | 91.15 | -4.45 (-4.65%) | 16.01 | 95 | 14 | 14 | |||||||||
| 13 May | 1789.20 | 0 | -95.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1756.80 | 0 | -95.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1759.80 | 0 | -95.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1834.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1826.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1833.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1806.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1827.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1886.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1888.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharti Airtel Limited - strike price 1820 expiring on 30JUN2026
Delta for 1820 CE is 0.58
Historical price for 1820 CE is as follows
On 29 May BHARTIARTL was trading at 1829.00. The strike last trading price was 51.25, which was -16.75 lower than the previous day. The implied volatity was 19.42, the open interest changed by 221 which increased total open position to 579
On 27 May BHARTIARTL was trading at 1852.20. The strike last trading price was 66.85, which was -1.15 lower than the previous day. The implied volatity was 20.14, the open interest changed by 125 which increased total open position to 357
On 26 May BHARTIARTL was trading at 1846.90. The strike last trading price was 67.2, which was -19.8 lower than the previous day. The implied volatity was 20.53, the open interest changed by 123 which increased total open position to 232
On 25 May BHARTIARTL was trading at 1874.80. The strike last trading price was 88.3, which was -9.7 lower than the previous day. The implied volatity was 20.74, the open interest changed by 100 which increased total open position to 109
On 22 May BHARTIARTL was trading at 1871.40. The strike last trading price was 98.5, which was 0.5 higher than the previous day. The implied volatity was 18.81, the open interest changed by 0 which decreased total open position to 9
On 21 May BHARTIARTL was trading at 1885.30. The strike last trading price was 98.5, which was -34.5 lower than the previous day. The implied volatity was 18.81, the open interest changed by 0 which decreased total open position to 9
On 20 May BHARTIARTL was trading at 1904.90. The strike last trading price was 132.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 19 May BHARTIARTL was trading at 1913.50. The strike last trading price was 132.55, which was -0.45 lower than the previous day. The implied volatity was 14.31, the open interest changed by 0 which decreased total open position to 9
On 18 May BHARTIARTL was trading at 1938.10. The strike last trading price was 132.55, which was 41.55 higher than the previous day. The implied volatity was 14.31, the open interest changed by -4 which decreased total open position to 10
On 15 May BHARTIARTL was trading at 1905.40. The strike last trading price was 91.15, which was 0 lower than the previous day. The implied volatity was 16.01, the open interest changed by 0 which decreased total open position to 14
On 14 May BHARTIARTL was trading at 1883.50. The strike last trading price was 91.15, which was -4.45 lower than the previous day. The implied volatity was 16.01, the open interest changed by 14 which increased total open position to 14
On 13 May BHARTIARTL was trading at 1789.20. The strike last trading price was 0, which was -95.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May BHARTIARTL was trading at 1756.80. The strike last trading price was 0, which was -95.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May BHARTIARTL was trading at 1759.80. The strike last trading price was 0, which was -95.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May BHARTIARTL was trading at 1834.50. 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 7 May BHARTIARTL was trading at 1826.60. 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 6 May BHARTIARTL was trading at 1833.70. 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 5 May BHARTIARTL was trading at 1806.10. 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 4 May BHARTIARTL was trading at 1827.10. 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 30 Apr BHARTIARTL was trading at 1886.80. 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 29 Apr BHARTIARTL was trading at 1888.10. 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
| BHARTIARTL 30-Jun-2026 (30d) 1820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 0.02
Theta: -0.37
Gamma: 0.00443
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 May | 1829.00 | 27.65 | 8.5 (44.39%) | 16.21 | 3,225 | 178 | 614 |
| 27 May | 1852.20 | 20.05 | -4.15 (-17.15%) | 16.1 | 1,004 | 83 | 437 |
| 26 May | 1846.90 | 24.3 | 6.8 (38.86%) | 17.62 | 807 | 214 | 353 |
| 25 May | 1874.80 | 16 | -4.25 (-20.99%) | 17.97 | 198 | 25 | 140 |
| 22 May | 1871.40 | 20 | 2.95 (17.30%) | 18.48 | 136 | 32 | 114 |
| 21 May | 1885.30 | 17.5 | 4 (29.63%) | 18.47 | 77 | 28 | 81 |
| 20 May | 1904.90 | 13.35 | -0.95 (-6.64%) | 18.64 | 14 | 2 | 53 |
| 19 May | 1913.50 | 13.65 | 1.35 (10.98%) | 19.45 | 32 | -12 | 52 |
| 18 May | 1938.10 | 12.15 | -4 (-24.77%) | 20.97 | 84 | 31 | 63 |
| 15 May | 1905.40 | 16.15 | -6.2 (-27.74%) | 19.27 | 40 | 28 | 32 |
| 14 May | 1883.50 | 22.35 | -31.35 (-58.38%) | 19.57 | 14 | 4 | 4 |
| 13 May | 1789.20 | 0 | -53.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1756.80 | 0 | -53.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1759.80 | 0 | -53.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1834.50 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1826.60 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1833.70 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1806.10 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1827.10 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 1886.80 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 1888.10 | 0 | 0 | - | 0 | 0 | 0 |
For Bharti Airtel Limited - strike price 1820 expiring on 30JUN2026
Delta for 1820 PE is -0.42
Historical price for 1820 PE is as follows
On 29 May BHARTIARTL was trading at 1829.00. The strike last trading price was 27.65, which was 8.5 higher than the previous day. The implied volatity was 16.21, the open interest changed by 178 which increased total open position to 614
On 27 May BHARTIARTL was trading at 1852.20. The strike last trading price was 20.05, which was -4.15 lower than the previous day. The implied volatity was 16.1, the open interest changed by 83 which increased total open position to 437
On 26 May BHARTIARTL was trading at 1846.90. The strike last trading price was 24.3, which was 6.8 higher than the previous day. The implied volatity was 17.62, the open interest changed by 214 which increased total open position to 353
On 25 May BHARTIARTL was trading at 1874.80. The strike last trading price was 16, which was -4.25 lower than the previous day. The implied volatity was 17.97, the open interest changed by 25 which increased total open position to 140
On 22 May BHARTIARTL was trading at 1871.40. The strike last trading price was 20, which was 2.95 higher than the previous day. The implied volatity was 18.48, the open interest changed by 32 which increased total open position to 114
On 21 May BHARTIARTL was trading at 1885.30. The strike last trading price was 17.5, which was 4 higher than the previous day. The implied volatity was 18.47, the open interest changed by 28 which increased total open position to 81
On 20 May BHARTIARTL was trading at 1904.90. The strike last trading price was 13.35, which was -0.95 lower than the previous day. The implied volatity was 18.64, the open interest changed by 2 which increased total open position to 53
On 19 May BHARTIARTL was trading at 1913.50. The strike last trading price was 13.65, which was 1.35 higher than the previous day. The implied volatity was 19.45, the open interest changed by -12 which decreased total open position to 52
On 18 May BHARTIARTL was trading at 1938.10. The strike last trading price was 12.15, which was -4 lower than the previous day. The implied volatity was 20.97, the open interest changed by 31 which increased total open position to 63
On 15 May BHARTIARTL was trading at 1905.40. The strike last trading price was 16.15, which was -6.2 lower than the previous day. The implied volatity was 19.27, the open interest changed by 28 which increased total open position to 32
On 14 May BHARTIARTL was trading at 1883.50. The strike last trading price was 22.35, which was -31.35 lower than the previous day. The implied volatity was 19.57, the open interest changed by 4 which increased total open position to 4
On 13 May BHARTIARTL was trading at 1789.20. The strike last trading price was 0, which was -53.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May BHARTIARTL was trading at 1756.80. The strike last trading price was 0, which was -53.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May BHARTIARTL was trading at 1759.80. The strike last trading price was 0, which was -53.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May BHARTIARTL was trading at 1834.50. 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 7 May BHARTIARTL was trading at 1826.60. 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 6 May BHARTIARTL was trading at 1833.70. 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 5 May BHARTIARTL was trading at 1806.10. 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 4 May BHARTIARTL was trading at 1827.10. 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 30 Apr BHARTIARTL was trading at 1886.80. 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 29 Apr BHARTIARTL was trading at 1888.10. 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
