Historical option data for BHARTIARTL
29 Jun 2026 10:50 AM IST
| BHARTIARTL 28-Jul-2026 (27d) 1860 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 0.02
Theta: -0.79
Gamma: 0.00388
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 1835.50 | 33.35 | -8 (-19.35%) | 19.52 | 569 | 124 | 838 | |||||||||
| 25 Jun | 1850.70 | 40.9 | -10.75 (-20.81%) | 18.67 | 1,337 | 442 | 702 | |||||||||
| 24 Jun | 1877.30 | 49.8 | -14.25 (-22.25%) | 16.07 | 262 | 59 | 260 | |||||||||
| 23 Jun | 1901.60 | 64.6 | -9.55 (-12.88%) | 13.84 | 30 | -6 | 201 | |||||||||
| 22 Jun | 1916.60 | 73.9 | 4.65 (6.71%) | 12.6 | 36 | 2 | 207 | |||||||||
| 19 Jun | 1910.80 | 70.1 | 22.1 (46.04%) | 10.6 | 208 | -31 | 206 | |||||||||
| 18 Jun | 1874.80 | 46.8 | -1.75 (-3.60%) | 13.16 | 203 | 84 | 237 | |||||||||
| 17 Jun | 1875.70 | 48.45 | 7.25 (17.60%) | 13.86 | 258 | -19 | 152 | |||||||||
| 16 Jun | 1853.00 | 40.75 | 0.7 (1.75%) | 14.37 | 144 | 12 | 172 | |||||||||
| 15 Jun | 1841.20 | 40 | 8.35 (26.38%) | 17.05 | 90 | 43 | 164 | |||||||||
| 12 Jun | 1822.50 | 32 | 8.4 (35.59%) | 16.51 | 46 | 24 | 121 | |||||||||
| 11 Jun | 1782.60 | 24 | -0.5 (-2.04%) | 18.56 | 22 | 7 | 97 | |||||||||
| 10 Jun | 1775.20 | 24.2 | -6.8 (-21.94%) | 19.98 | 62 | 7 | 91 | |||||||||
| 9 Jun | 1799.00 | 31 | -1 (-3.13%) | 18.79 | 13 | 0 | 86 | |||||||||
| 8 Jun | 1813.30 | 32.35 | -0.65 (-1.97%) | 17.64 | 10 | 0 | 86 | |||||||||
| 5 Jun | 1798.20 | 32.55 | -6.45 (-16.54%) | 19.24 | 17 | 6 | 86 | |||||||||
| 4 Jun | 1818.90 | 38.75 | -2.25 (-5.49%) | 19.08 | 44 | 10 | 81 | |||||||||
| 3 Jun | 1824.10 | 41.3 | 0.3 (0.73%) | 19.04 | 1 | 0 | 71 | |||||||||
| 2 Jun | 1814.20 | 41.3 | 3.55 (9.40%) | 17.82 | 42 | 8 | 71 | |||||||||
| 1 Jun | 1810.60 | 37.75 | -8.25 (-17.93%) | 18.38 | 48 | 30 | 62 | |||||||||
| 29 May | 1829.00 | 45 | -37 (-45.12%) | 17.71 | 33 | 30 | 30 | |||||||||
For Bharti Airtel Limited - strike price 1860 expiring on 28JUL2026
Delta for 1860 CE is 0.45
Historical price for 1860 CE is as follows
On 29 Jun BHARTIARTL was trading at 1835.50. The strike last trading price was 33.35, which was -8 lower than the previous day. The implied volatity was 19.52, the open interest changed by 124 which increased total open position to 838
On 25 Jun BHARTIARTL was trading at 1850.70. The strike last trading price was 40.9, which was -10.75 lower than the previous day. The implied volatity was 18.67, the open interest changed by 442 which increased total open position to 702
On 24 Jun BHARTIARTL was trading at 1877.30. The strike last trading price was 49.8, which was -14.25 lower than the previous day. The implied volatity was 16.07, the open interest changed by 59 which increased total open position to 260
On 23 Jun BHARTIARTL was trading at 1901.60. The strike last trading price was 64.6, which was -9.55 lower than the previous day. The implied volatity was 13.84, the open interest changed by -6 which decreased total open position to 201
On 22 Jun BHARTIARTL was trading at 1916.60. The strike last trading price was 73.9, which was 4.65 higher than the previous day. The implied volatity was 12.6, the open interest changed by 2 which increased total open position to 207
On 19 Jun BHARTIARTL was trading at 1910.80. The strike last trading price was 70.1, which was 22.1 higher than the previous day. The implied volatity was 10.6, the open interest changed by -31 which decreased total open position to 206
On 18 Jun BHARTIARTL was trading at 1874.80. The strike last trading price was 46.8, which was -1.75 lower than the previous day. The implied volatity was 13.16, the open interest changed by 84 which increased total open position to 237
On 17 Jun BHARTIARTL was trading at 1875.70. The strike last trading price was 48.45, which was 7.25 higher than the previous day. The implied volatity was 13.86, the open interest changed by -19 which decreased total open position to 152
On 16 Jun BHARTIARTL was trading at 1853.00. The strike last trading price was 40.75, which was 0.7 higher than the previous day. The implied volatity was 14.37, the open interest changed by 12 which increased total open position to 172
On 15 Jun BHARTIARTL was trading at 1841.20. The strike last trading price was 40, which was 8.35 higher than the previous day. The implied volatity was 17.05, the open interest changed by 43 which increased total open position to 164
On 12 Jun BHARTIARTL was trading at 1822.50. The strike last trading price was 32, which was 8.4 higher than the previous day. The implied volatity was 16.51, the open interest changed by 24 which increased total open position to 121
On 11 Jun BHARTIARTL was trading at 1782.60. The strike last trading price was 24, which was -0.5 lower than the previous day. The implied volatity was 18.56, the open interest changed by 7 which increased total open position to 97
On 10 Jun BHARTIARTL was trading at 1775.20. The strike last trading price was 24.2, which was -6.8 lower than the previous day. The implied volatity was 19.98, the open interest changed by 7 which increased total open position to 91
On 9 Jun BHARTIARTL was trading at 1799.00. The strike last trading price was 31, which was -1 lower than the previous day. The implied volatity was 18.79, the open interest changed by 0 which decreased total open position to 86
On 8 Jun BHARTIARTL was trading at 1813.30. The strike last trading price was 32.35, which was -0.65 lower than the previous day. The implied volatity was 17.64, the open interest changed by 0 which decreased total open position to 86
On 5 Jun BHARTIARTL was trading at 1798.20. The strike last trading price was 32.55, which was -6.45 lower than the previous day. The implied volatity was 19.24, the open interest changed by 6 which increased total open position to 86
On 4 Jun BHARTIARTL was trading at 1818.90. The strike last trading price was 38.75, which was -2.25 lower than the previous day. The implied volatity was 19.08, the open interest changed by 10 which increased total open position to 81
On 3 Jun BHARTIARTL was trading at 1824.10. The strike last trading price was 41.3, which was 0.3 higher than the previous day. The implied volatity was 19.04, the open interest changed by 0 which decreased total open position to 71
On 2 Jun BHARTIARTL was trading at 1814.20. The strike last trading price was 41.3, which was 3.55 higher than the previous day. The implied volatity was 17.82, the open interest changed by 8 which increased total open position to 71
On 1 Jun BHARTIARTL was trading at 1810.60. The strike last trading price was 37.75, which was -8.25 lower than the previous day. The implied volatity was 18.38, the open interest changed by 30 which increased total open position to 62
On 29 May BHARTIARTL was trading at 1829.00. The strike last trading price was 45, which was -37 lower than the previous day. The implied volatity was 17.71, the open interest changed by 30 which increased total open position to 30
| BHARTIARTL 28-Jul-2026 (27d) 1860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0.02
Theta: -0.5
Gamma: 0.00393
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 1835.50 | 48.75 | 7.75 (18.90%) | 19.25 | 213 | 17 | 589 |
| 25 Jun | 1850.70 | 41.35 | 8.55 (26.07%) | 18.36 | 771 | 270 | 570 |
| 24 Jun | 1877.30 | 32.5 | 7.9 (32.11%) | 19.05 | 287 | 28 | 302 |
| 23 Jun | 1901.60 | 24.5 | 4.55 (22.81%) | 19.48 | 106 | 29 | 274 |
| 22 Jun | 1916.60 | 19.7 | -3.1 (-13.60%) | 19.17 | 92 | 44 | 244 |
| 19 Jun | 1910.80 | 23.15 | -11.85 (-33.86%) | 18.9 | 157 | 56 | 212 |
| 18 Jun | 1874.80 | 34.45 | -2.55 (-6.89%) | 18.75 | 113 | 42 | 156 |
| 17 Jun | 1875.70 | 36.95 | -9.75 (-20.88%) | 19.51 | 78 | 38 | 115 |
| 16 Jun | 1853.00 | 47 | -5 (-9.62%) | 20.38 | 27 | 24 | 78 |
| 15 Jun | 1841.20 | 52 | -44 (-45.83%) | 18.66 | 7 | 1 | 54 |
| 12 Jun | 1822.50 | 96 | 96 | - | 54 | 0 | 53 |
| 11 Jun | 1782.60 | 96 | 96 (22.50%) | 20.66 | 54 | 0 | 53 |
| 10 Jun | 1775.20 | 98 | 18 (22.50%) | 20.66 | 54 | 50 | 52 |
| 9 Jun | 1799.00 | 80.5 | 4.9 (6.48%) | 19.89 | 3 | 2 | 2 |
| 8 Jun | 1813.30 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Jun | 1798.20 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Jun | 1818.90 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Jun | 1824.10 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Jun | 1814.20 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jun | 1810.60 | 0 | 0 | - | 0 | 0 | 0 |
| 29 May | 1829.00 | 0 | 0 | - | 0 | 0 | 0 |
For Bharti Airtel Limited - strike price 1860 expiring on 28JUL2026
Delta for 1860 PE is -0.55
Historical price for 1860 PE is as follows
On 29 Jun BHARTIARTL was trading at 1835.50. The strike last trading price was 48.75, which was 7.75 higher than the previous day. The implied volatity was 19.25, the open interest changed by 17 which increased total open position to 589
On 25 Jun BHARTIARTL was trading at 1850.70. The strike last trading price was 41.35, which was 8.55 higher than the previous day. The implied volatity was 18.36, the open interest changed by 270 which increased total open position to 570
On 24 Jun BHARTIARTL was trading at 1877.30. The strike last trading price was 32.5, which was 7.9 higher than the previous day. The implied volatity was 19.05, the open interest changed by 28 which increased total open position to 302
On 23 Jun BHARTIARTL was trading at 1901.60. The strike last trading price was 24.5, which was 4.55 higher than the previous day. The implied volatity was 19.48, the open interest changed by 29 which increased total open position to 274
On 22 Jun BHARTIARTL was trading at 1916.60. The strike last trading price was 19.7, which was -3.1 lower than the previous day. The implied volatity was 19.17, the open interest changed by 44 which increased total open position to 244
On 19 Jun BHARTIARTL was trading at 1910.80. The strike last trading price was 23.15, which was -11.85 lower than the previous day. The implied volatity was 18.9, the open interest changed by 56 which increased total open position to 212
On 18 Jun BHARTIARTL was trading at 1874.80. The strike last trading price was 34.45, which was -2.55 lower than the previous day. The implied volatity was 18.75, the open interest changed by 42 which increased total open position to 156
On 17 Jun BHARTIARTL was trading at 1875.70. The strike last trading price was 36.95, which was -9.75 lower than the previous day. The implied volatity was 19.51, the open interest changed by 38 which increased total open position to 115
On 16 Jun BHARTIARTL was trading at 1853.00. The strike last trading price was 47, which was -5 lower than the previous day. The implied volatity was 20.38, the open interest changed by 24 which increased total open position to 78
On 15 Jun BHARTIARTL was trading at 1841.20. The strike last trading price was 52, which was -44 lower than the previous day. The implied volatity was 18.66, the open interest changed by 1 which increased total open position to 54
On 12 Jun BHARTIARTL was trading at 1822.50. The strike last trading price was 96, which was 96 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53
On 11 Jun BHARTIARTL was trading at 1782.60. The strike last trading price was 96, which was 96 higher than the previous day. The implied volatity was 20.66, the open interest changed by 0 which decreased total open position to 53
On 10 Jun BHARTIARTL was trading at 1775.20. The strike last trading price was 98, which was 18 higher than the previous day. The implied volatity was 20.66, the open interest changed by 50 which increased total open position to 52
On 9 Jun BHARTIARTL was trading at 1799.00. The strike last trading price was 80.5, which was 4.9 higher than the previous day. The implied volatity was 19.89, the open interest changed by 2 which increased total open position to 2
On 8 Jun BHARTIARTL was trading at 1813.30. 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 Jun BHARTIARTL was trading at 1798.20. 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 Jun BHARTIARTL was trading at 1818.90. 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 3 Jun BHARTIARTL was trading at 1824.10. 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 2 Jun BHARTIARTL was trading at 1814.20. 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 1 Jun BHARTIARTL was trading at 1810.60. 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 29 May BHARTIARTL was trading at 1829.00. 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
