BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
28 Apr 2026 04:10 PM IST
| BHARTIARTL 26-May-2026 (27d) 1860 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.5
Vega: 0.02
Theta: -0.89
Gamma: 0.00362
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 28 Apr | 1843.80 | 42.95 | 7.650000000000006 | 21.38 | 2,747 | 148 | 1,036 | |||||||||
| 27 Apr | 1820.10 | 34.3 | -2.5 | 24.2 | 835 | 222 | 892 | |||||||||
| 24 Apr | 1814.50 | 36.6 | -11.149999999999999 | 23.61 | 507 | 109 | 669 | |||||||||
| 23 Apr | 1841.20 | 48.3 | 4.449999999999996 | 23.71 | 480 | 44 | 559 | |||||||||
| 22 Apr | 1829.00 | 44.75 | -12.700000000000003 | 23.94 | 379 | 170 | 512 | |||||||||
| 21 Apr | 1855.00 | 58 | 3 | 23.29 | 351 | 81 | 337 | |||||||||
| 20 Apr | 1846.10 | 54.75 | -1.0499999999999972 | 25.52 | 252 | 83 | 253 | |||||||||
| 17 Apr | 1846.90 | 56.75 | 0.45000000000000284 | 23.25 | 125 | 34 | 169 | |||||||||
| 16 Apr | 1840.60 | 56.75 | -8.75 | 25.86 | 161 | 73 | 121 | |||||||||
| 15 Apr | 1855.70 | 64.9 | -4.349999999999994 | 24.88 | 70 | 34 | 47 | |||||||||
| 13 Apr | 1870.90 | 69.25 | 1.25 | 24.15 | 18 | 1 | 3 | |||||||||
|
|
||||||||||||||||
| 10 Apr | 1870.00 | 68 | -6.549999999999997 | - | 0 | 0 | 2 | |||||||||
| 9 Apr | 1859.40 | 68 | 18 | - | 0 | 0 | 2 | |||||||||
| 8 Apr | 1861.60 | 68 | 18 | 20.35 | 1 | 0 | 2 | |||||||||
| 7 Apr | 1830.30 | 50 | 5.3 | 19.59 | 2 | 1 | 1 | |||||||||
| 6 Apr | 1792.80 | 44.7 | 0 | 1.89 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1789.70 | 44.7 | 0 | 1.67 | 0 | 0 | 0 | |||||||||
| 1 Apr | 1781.90 | 44.7 | 0 | 1.93 | 0 | 0 | 0 | |||||||||
For Bharti Airtel Limited - strike price 1860 expiring on 26MAY2026
Delta for 1860 CE is 0.5
Historical price for 1860 CE is as follows
On 28 Apr BHARTIARTL was trading at 1843.80. The strike last trading price was 42.95, which was 7.650000000000006 higher than the previous day. The implied volatity was 21.38, the open interest changed by 148 which increased total open position to 1036
On 27 Apr BHARTIARTL was trading at 1820.10. The strike last trading price was 34.3, which was -2.5 lower than the previous day. The implied volatity was 24.2, the open interest changed by 222 which increased total open position to 892
On 24 Apr BHARTIARTL was trading at 1814.50. The strike last trading price was 36.6, which was -11.149999999999999 lower than the previous day. The implied volatity was 23.61, the open interest changed by 109 which increased total open position to 669
On 23 Apr BHARTIARTL was trading at 1841.20. The strike last trading price was 48.3, which was 4.449999999999996 higher than the previous day. The implied volatity was 23.71, the open interest changed by 44 which increased total open position to 559
On 22 Apr BHARTIARTL was trading at 1829.00. The strike last trading price was 44.75, which was -12.700000000000003 lower than the previous day. The implied volatity was 23.94, the open interest changed by 170 which increased total open position to 512
On 21 Apr BHARTIARTL was trading at 1855.00. The strike last trading price was 58, which was 3 higher than the previous day. The implied volatity was 23.29, the open interest changed by 81 which increased total open position to 337
On 20 Apr BHARTIARTL was trading at 1846.10. The strike last trading price was 54.75, which was -1.0499999999999972 lower than the previous day. The implied volatity was 25.52, the open interest changed by 83 which increased total open position to 253
On 17 Apr BHARTIARTL was trading at 1846.90. The strike last trading price was 56.75, which was 0.45000000000000284 higher than the previous day. The implied volatity was 23.25, the open interest changed by 34 which increased total open position to 169
On 16 Apr BHARTIARTL was trading at 1840.60. The strike last trading price was 56.75, which was -8.75 lower than the previous day. The implied volatity was 25.86, the open interest changed by 73 which increased total open position to 121
On 15 Apr BHARTIARTL was trading at 1855.70. The strike last trading price was 64.9, which was -4.349999999999994 lower than the previous day. The implied volatity was 24.88, the open interest changed by 34 which increased total open position to 47
On 13 Apr BHARTIARTL was trading at 1870.90. The strike last trading price was 69.25, which was 1.25 higher than the previous day. The implied volatity was 24.15, the open interest changed by 1 which increased total open position to 3
On 10 Apr BHARTIARTL was trading at 1870.00. The strike last trading price was 68, which was -6.549999999999997 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Apr BHARTIARTL was trading at 1859.40. The strike last trading price was 68, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Apr BHARTIARTL was trading at 1861.60. The strike last trading price was 68, which was 18 higher than the previous day. The implied volatity was 20.35, the open interest changed by 0 which decreased total open position to 2
On 7 Apr BHARTIARTL was trading at 1830.30. The strike last trading price was 50, which was 5.3 higher than the previous day. The implied volatity was 19.59, the open interest changed by 1 which increased total open position to 1
On 6 Apr BHARTIARTL was trading at 1792.80. The strike last trading price was 44.7, which was 0 lower than the previous day. The implied volatity was 1.89, 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 44.7, which was 0 lower than the previous day. The implied volatity was 1.67, 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 44.7, which was 0 lower than the previous day. The implied volatity was 1.93, the open interest changed by 0 which decreased total open position to 0
| BHARTIARTL 26-May-2026 (27d) 1860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 0.02
Theta: -0.63
Gamma: 0.00353
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 28 Apr | 1843.80 | 46.2 | -17.049999999999997 | 21.95 | 1,336 | 269 | 608 |
| 27 Apr | 1820.10 | 64.45 | -3.5999999999999943 | 21.69 | 190 | 78 | 338 |
| 24 Apr | 1814.50 | 67.95 | 10 | 22.84 | 44 | 11 | 259 |
| 23 Apr | 1841.20 | 57.5 | -2.5 | 23.72 | 87 | -5 | 248 |
| 22 Apr | 1829.00 | 60.5 | 12.450000000000003 | 22.05 | 95 | 73 | 252 |
| 21 Apr | 1855.00 | 47.1 | -9.649999999999999 | 22.28 | 129 | 102 | 171 |
| 20 Apr | 1846.10 | 55.2 | -2.799999999999997 | 22.03 | 56 | 38 | 69 |
| 17 Apr | 1846.90 | 58 | -5.049999999999997 | 22.39 | 7 | 1 | 32 |
| 16 Apr | 1840.60 | 63.05 | 10.549999999999997 | 23.89 | 40 | 22 | 30 |
| 15 Apr | 1855.70 | 52.5 | 0.45000000000000284 | 22.66 | 8 | 5 | 7 |
| 13 Apr | 1870.90 | 52.05 | -49.7 | 23.85 | 2 | 0 | 0 |
| 10 Apr | 1870.00 | 0 | 0 | 1.41 | 0 | 0 | 0 |
| 9 Apr | 1859.40 | 101.75 | 0 | 0.95 | 0 | 0 | 0 |
| 8 Apr | 1861.60 | 101.75 | 0 | 1.05 | 0 | 0 | 0 |
| 7 Apr | 1830.30 | 101.75 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 1792.80 | 101.75 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1789.70 | 101.75 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1781.90 | 101.75 | 0 | 0 | 0 | 0 | 0 |
For Bharti Airtel Limited - strike price 1860 expiring on 26MAY2026
Delta for 1860 PE is -0.5
Historical price for 1860 PE is as follows
On 28 Apr BHARTIARTL was trading at 1843.80. The strike last trading price was 46.2, which was -17.049999999999997 lower than the previous day. The implied volatity was 21.95, the open interest changed by 269 which increased total open position to 608
On 27 Apr BHARTIARTL was trading at 1820.10. The strike last trading price was 64.45, which was -3.5999999999999943 lower than the previous day. The implied volatity was 21.69, the open interest changed by 78 which increased total open position to 338
On 24 Apr BHARTIARTL was trading at 1814.50. The strike last trading price was 67.95, which was 10 higher than the previous day. The implied volatity was 22.84, the open interest changed by 11 which increased total open position to 259
On 23 Apr BHARTIARTL was trading at 1841.20. The strike last trading price was 57.5, which was -2.5 lower than the previous day. The implied volatity was 23.72, the open interest changed by -5 which decreased total open position to 248
On 22 Apr BHARTIARTL was trading at 1829.00. The strike last trading price was 60.5, which was 12.450000000000003 higher than the previous day. The implied volatity was 22.05, the open interest changed by 73 which increased total open position to 252
On 21 Apr BHARTIARTL was trading at 1855.00. The strike last trading price was 47.1, which was -9.649999999999999 lower than the previous day. The implied volatity was 22.28, the open interest changed by 102 which increased total open position to 171
On 20 Apr BHARTIARTL was trading at 1846.10. The strike last trading price was 55.2, which was -2.799999999999997 lower than the previous day. The implied volatity was 22.03, the open interest changed by 38 which increased total open position to 69
On 17 Apr BHARTIARTL was trading at 1846.90. The strike last trading price was 58, which was -5.049999999999997 lower than the previous day. The implied volatity was 22.39, the open interest changed by 1 which increased total open position to 32
On 16 Apr BHARTIARTL was trading at 1840.60. The strike last trading price was 63.05, which was 10.549999999999997 higher than the previous day. The implied volatity was 23.89, the open interest changed by 22 which increased total open position to 30
On 15 Apr BHARTIARTL was trading at 1855.70. The strike last trading price was 52.5, which was 0.45000000000000284 higher than the previous day. The implied volatity was 22.66, the open interest changed by 5 which increased total open position to 7
On 13 Apr BHARTIARTL was trading at 1870.90. The strike last trading price was 52.05, which was -49.7 lower than the previous day. The implied volatity was 23.85, 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 1.41, 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 101.75, which was 0 lower than the previous day. The implied volatity was 0.95, 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 101.75, which was 0 lower than the previous day. The implied volatity was 1.05, 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 101.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr BHARTIARTL was trading at 1792.80. The strike last trading price was 101.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr BHARTIARTL was trading at 1789.70. The strike last trading price was 101.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr BHARTIARTL was trading at 1781.90. The strike last trading price was 101.75, 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
