BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
01 Apr 2026 04:11 PM IST
| BHARTIARTL 28-Apr-2026 (27d) 1820 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 1.92
Theta: -1.11
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 1781.90 | 39.8 | -4.7 | 25.19 | 5,650 | 722 | 1,170 | |||||||||
| 30 Mar | 1782.40 | 46 | -26.35 | 26.63 | 2,604 | 200 | 451 | |||||||||
| 27 Mar | 1843.90 | 67.25 | -2.35 | 18.64 | 704 | 31 | 257 | |||||||||
| 25 Mar | 1834.90 | 69.35 | 10.6 | 23.36 | 955 | 112 | 227 | |||||||||
| 24 Mar | 1802.10 | 60.5 | 2.55 | 24.83 | 229 | 15 | 110 | |||||||||
| 23 Mar | 1795.90 | 59.3 | -22.7 | 26.05 | 173 | 72 | 101 | |||||||||
| 20 Mar | 1846.10 | 82 | 12 | 24.09 | 7 | 2 | 29 | |||||||||
| 19 Mar | 1827.00 | 70 | -14 | 20.96 | 2 | 0 | 26 | |||||||||
| 18 Mar | 1855.40 | 84 | 15.55 | 21.16 | 9 | -2 | 26 | |||||||||
| 17 Mar | 1827.00 | 68.45 | 14.45 | 22.65 | 35 | 20 | 27 | |||||||||
| 16 Mar | 1788.80 | 54 | -6 | 23.71 | 6 | 5 | 8 | |||||||||
| 13 Mar | 1803.40 | 60 | -8 | 22.39 | 4 | 1 | 3 | |||||||||
| 12 Mar | 1801.30 | 68 | -97.25 | - | 0 | 2 | 0 | |||||||||
| 11 Mar | 1807.00 | 68 | -97.25 | 23.97 | 2 | 1 | 1 | |||||||||
| 10 Mar | 1850.40 | 165.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1866.70 | 165.25 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 1870.80 | 165.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1907.00 | 165.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1905.90 | 165.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1873.20 | 165.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1879.30 | 165.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1929.60 | 165.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1913.40 | 165.25 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Bharti Airtel Limited - strike price 1820 expiring on 28APR2026
Delta for 1820 CE is 0.45
Historical price for 1820 CE is as follows
On 1 Apr BHARTIARTL was trading at 1781.90. The strike last trading price was 39.8, which was -4.7 lower than the previous day. The implied volatity was 25.19, the open interest changed by 722 which increased total open position to 1170
On 30 Mar BHARTIARTL was trading at 1782.40. The strike last trading price was 46, which was -26.35 lower than the previous day. The implied volatity was 26.63, the open interest changed by 200 which increased total open position to 451
On 27 Mar BHARTIARTL was trading at 1843.90. The strike last trading price was 67.25, which was -2.35 lower than the previous day. The implied volatity was 18.64, the open interest changed by 31 which increased total open position to 257
On 25 Mar BHARTIARTL was trading at 1834.90. The strike last trading price was 69.35, which was 10.6 higher than the previous day. The implied volatity was 23.36, the open interest changed by 112 which increased total open position to 227
On 24 Mar BHARTIARTL was trading at 1802.10. The strike last trading price was 60.5, which was 2.55 higher than the previous day. The implied volatity was 24.83, the open interest changed by 15 which increased total open position to 110
On 23 Mar BHARTIARTL was trading at 1795.90. The strike last trading price was 59.3, which was -22.7 lower than the previous day. The implied volatity was 26.05, the open interest changed by 72 which increased total open position to 101
On 20 Mar BHARTIARTL was trading at 1846.10. The strike last trading price was 82, which was 12 higher than the previous day. The implied volatity was 24.09, the open interest changed by 2 which increased total open position to 29
On 19 Mar BHARTIARTL was trading at 1827.00. The strike last trading price was 70, which was -14 lower than the previous day. The implied volatity was 20.96, the open interest changed by 0 which decreased total open position to 26
On 18 Mar BHARTIARTL was trading at 1855.40. The strike last trading price was 84, which was 15.55 higher than the previous day. The implied volatity was 21.16, the open interest changed by -2 which decreased total open position to 26
On 17 Mar BHARTIARTL was trading at 1827.00. The strike last trading price was 68.45, which was 14.45 higher than the previous day. The implied volatity was 22.65, the open interest changed by 20 which increased total open position to 27
On 16 Mar BHARTIARTL was trading at 1788.80. The strike last trading price was 54, which was -6 lower than the previous day. The implied volatity was 23.71, the open interest changed by 5 which increased total open position to 8
On 13 Mar BHARTIARTL was trading at 1803.40. The strike last trading price was 60, which was -8 lower than the previous day. The implied volatity was 22.39, the open interest changed by 1 which increased total open position to 3
On 12 Mar BHARTIARTL was trading at 1801.30. The strike last trading price was 68, which was -97.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 11 Mar BHARTIARTL was trading at 1807.00. The strike last trading price was 68, which was -97.25 lower than the previous day. The implied volatity was 23.97, the open interest changed by 1 which increased total open position to 1
On 10 Mar BHARTIARTL was trading at 1850.40. The strike last trading price was 165.25, 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 9 Mar BHARTIARTL was trading at 1866.70. The strike last trading price was 165.25, 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 6 Mar BHARTIARTL was trading at 1870.80. The strike last trading price was 165.25, 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 5 Mar BHARTIARTL was trading at 1907.00. The strike last trading price was 165.25, 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 4 Mar BHARTIARTL was trading at 1905.90. The strike last trading price was 165.25, 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 2 Mar BHARTIARTL was trading at 1873.20. The strike last trading price was 165.25, 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 27 Feb BHARTIARTL was trading at 1879.30. The strike last trading price was 165.25, 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 26 Feb BHARTIARTL was trading at 1929.60. The strike last trading price was 165.25, 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 25 Feb BHARTIARTL was trading at 1913.40. The strike last trading price was 165.25, 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
| BHARTIARTL 28-Apr-2026 (27d) 1820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 1.93
Theta: -0.69
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 1781.90 | 63.9 | -6.75 | 27.38 | 945 | 119 | 614 |
| 30 Mar | 1782.40 | 66.1 | 21.35 | 28.47 | 1,829 | 182 | 496 |
| 27 Mar | 1843.90 | 46.05 | 3.75 | 30.82 | 537 | 100 | 317 |
| 25 Mar | 1834.90 | 42.3 | -20.75 | 25.48 | 390 | 50 | 219 |
| 24 Mar | 1802.10 | 54.8 | -14.4 | 26.7 | 86 | 56 | 168 |
| 23 Mar | 1795.90 | 65.3 | 29.3 | 29.14 | 107 | 57 | 112 |
| 20 Mar | 1846.10 | 36 | -10.55 | 23.27 | 59 | 38 | 55 |
| 19 Mar | 1827.00 | 46.4 | 14.25 | 26.05 | 33 | -4 | 14 |
| 18 Mar | 1855.40 | 32.75 | -23.25 | 22.98 | 18 | 15 | 18 |
| 17 Mar | 1827.00 | 56 | -10.5 | 27.52 | 3 | 0 | 2 |
| 16 Mar | 1788.80 | 66.5 | 27.1 | - | 0 | 0 | 0 |
| 13 Mar | 1803.40 | 66.5 | 27.1 | 27.22 | 1 | 0 | 0 |
| 12 Mar | 1801.30 | 39.4 | 15.95 | - | 0 | 0 | 0 |
| 11 Mar | 1807.00 | 39.4 | 15.95 | - | 0 | 0 | 2 |
| 10 Mar | 1850.40 | 39.4 | 15.95 | - | 2 | 0 | 2 |
| 9 Mar | 1866.70 | 39.4 | 15.95 | 25.47 | 2 | 1 | 1 |
| 6 Mar | 1870.80 | 23.45 | 0 | 2.98 | 0 | 0 | 0 |
| 5 Mar | 1907.00 | 23.45 | 0 | 4.08 | 0 | 0 | 0 |
| 4 Mar | 1905.90 | 23.45 | 0 | 4.26 | 0 | 0 | 0 |
| 2 Mar | 1873.20 | 23.45 | 0 | 2.91 | 0 | 0 | 0 |
| 27 Feb | 1879.30 | 23.45 | 0 | 3.23 | 0 | 0 | 0 |
| 26 Feb | 1929.60 | 23.45 | 0 | 4.82 | 0 | 0 | 0 |
| 25 Feb | 1913.40 | 23.45 | 0 | 4.33 | 0 | 0 | 0 |
For Bharti Airtel Limited - strike price 1820 expiring on 28APR2026
Delta for 1820 PE is -0.54
Historical price for 1820 PE is as follows
On 1 Apr BHARTIARTL was trading at 1781.90. The strike last trading price was 63.9, which was -6.75 lower than the previous day. The implied volatity was 27.38, the open interest changed by 119 which increased total open position to 614
On 30 Mar BHARTIARTL was trading at 1782.40. The strike last trading price was 66.1, which was 21.35 higher than the previous day. The implied volatity was 28.47, the open interest changed by 182 which increased total open position to 496
On 27 Mar BHARTIARTL was trading at 1843.90. The strike last trading price was 46.05, which was 3.75 higher than the previous day. The implied volatity was 30.82, the open interest changed by 100 which increased total open position to 317
On 25 Mar BHARTIARTL was trading at 1834.90. The strike last trading price was 42.3, which was -20.75 lower than the previous day. The implied volatity was 25.48, the open interest changed by 50 which increased total open position to 219
On 24 Mar BHARTIARTL was trading at 1802.10. The strike last trading price was 54.8, which was -14.4 lower than the previous day. The implied volatity was 26.7, the open interest changed by 56 which increased total open position to 168
On 23 Mar BHARTIARTL was trading at 1795.90. The strike last trading price was 65.3, which was 29.3 higher than the previous day. The implied volatity was 29.14, the open interest changed by 57 which increased total open position to 112
On 20 Mar BHARTIARTL was trading at 1846.10. The strike last trading price was 36, which was -10.55 lower than the previous day. The implied volatity was 23.27, the open interest changed by 38 which increased total open position to 55
On 19 Mar BHARTIARTL was trading at 1827.00. The strike last trading price was 46.4, which was 14.25 higher than the previous day. The implied volatity was 26.05, the open interest changed by -4 which decreased total open position to 14
On 18 Mar BHARTIARTL was trading at 1855.40. The strike last trading price was 32.75, which was -23.25 lower than the previous day. The implied volatity was 22.98, the open interest changed by 15 which increased total open position to 18
On 17 Mar BHARTIARTL was trading at 1827.00. The strike last trading price was 56, which was -10.5 lower than the previous day. The implied volatity was 27.52, the open interest changed by 0 which decreased total open position to 2
On 16 Mar BHARTIARTL was trading at 1788.80. The strike last trading price was 66.5, which was 27.1 higher 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 66.5, which was 27.1 higher than the previous day. The implied volatity was 27.22, 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 39.4, which was 15.95 higher 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 39.4, which was 15.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar BHARTIARTL was trading at 1850.40. The strike last trading price was 39.4, which was 15.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar BHARTIARTL was trading at 1866.70. The strike last trading price was 39.4, which was 15.95 higher than the previous day. The implied volatity was 25.47, the open interest changed by 1 which increased total open position to 1
On 6 Mar BHARTIARTL was trading at 1870.80. The strike last trading price was 23.45, which was 0 lower than the previous day. The implied volatity was 2.98, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BHARTIARTL was trading at 1907.00. The strike last trading price was 23.45, which was 0 lower than the previous day. The implied volatity was 4.08, the open interest changed by 0 which decreased total open position to 0
On 4 Mar BHARTIARTL was trading at 1905.90. The strike last trading price was 23.45, which was 0 lower than the previous day. The implied volatity was 4.26, the open interest changed by 0 which decreased total open position to 0
On 2 Mar BHARTIARTL was trading at 1873.20. The strike last trading price was 23.45, which was 0 lower than the previous day. The implied volatity was 2.91, the open interest changed by 0 which decreased total open position to 0
On 27 Feb BHARTIARTL was trading at 1879.30. The strike last trading price was 23.45, which was 0 lower than the previous day. The implied volatity was 3.23, the open interest changed by 0 which decreased total open position to 0
On 26 Feb BHARTIARTL was trading at 1929.60. The strike last trading price was 23.45, which was 0 lower than the previous day. The implied volatity was 4.82, the open interest changed by 0 which decreased total open position to 0
On 25 Feb BHARTIARTL was trading at 1913.40. The strike last trading price was 23.45, which was 0 lower than the previous day. The implied volatity was 4.33, the open interest changed by 0 which decreased total open position to 0
