Historical option data for BHARTIARTL
02 Jun 2026 04:10 PM IST
| BHARTIARTL 30-Jun-2026 (28d) 1860 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 0.02
Theta: -0.74
Gamma: 0.00393
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Jun | 1814.20 | 23.5 | -0.5 (-2.08%) | 18.93 | 3,640 | 197 | 1,718 | |||||||||
| 1 Jun | 1810.60 | 23.05 | -8.95 (-27.97%) | 19.6 | 2,857 | 137 | 1,527 | |||||||||
| 29 May | 1829.00 | 30.75 | -13.25 (-30.11%) | 19.21 | 5,959 | 495 | 1,392 | |||||||||
| 27 May | 1852.20 | 42.05 | -1.95 (-4.43%) | 18.94 | 3,760 | 196 | 899 | |||||||||
| 26 May | 1846.90 | 44.6 | -15.4 (-25.67%) | 20.11 | 1,834 | 476 | 698 | |||||||||
| 25 May | 1874.80 | 62 | 2 (3.33%) | 19.59 | 344 | 18 | 225 | |||||||||
| 22 May | 1871.40 | 60.5 | -11.5 (-15.97%) | 19.59 | 223 | 114 | 207 | |||||||||
| 21 May | 1885.30 | 71.75 | -8.25 (-10.31%) | 19.44 | 28 | -1 | 93 | |||||||||
| 20 May | 1904.90 | 80.2 | -6.8 (-7.82%) | 18.56 | 12 | -1 | 95 | |||||||||
| 19 May | 1913.50 | 87.25 | -11.75 (-11.87%) | 17.59 | 19 | -5 | 96 | |||||||||
| 18 May | 1938.10 | 98.8 | 22.8 (30.00%) | 14.5 | 237 | -135 | 100 | |||||||||
| 15 May | 1905.40 | 75.55 | 6.55 (9.49%) | 15.36 | 123 | 7 | 233 | |||||||||
| 14 May | 1883.50 | 67.05 | 30.35 (82.70%) | 17.32 | 194 | 15 | 227 | |||||||||
| 13 May | 1789.20 | 36.7 | 6.15 (20.13%) | 0 | 20 | -5 | 213 | |||||||||
| 12 May | 1756.80 | 31.1 | -2.2 (-6.61%) | 0 | 127 | 86 | 219 | |||||||||
| 11 May | 1759.80 | 32 | -20.55 (-39.11%) | 0 | 44 | 26 | 133 | |||||||||
| 8 May | 1834.50 | 52.55 | 2.75 (5.52%) | 20.33 | 1 | 0 | 106 | |||||||||
| 7 May | 1826.60 | 49.8 | -10.4 (-17.28%) | 20.13 | 119 | 106 | 108 | |||||||||
| 6 May | 1833.70 | 60.2 | 0 (0.00%) | 23.99 | 0 | 0 | 2 | |||||||||
| 5 May | 1806.10 | 60.2 | 0.2 (0.33%) | 23.99 | 1 | 0 | 1 | |||||||||
| 4 May | 1827.10 | 60 | -14.7 (-19.68%) | 23.33 | 2 | 1 | 1 | |||||||||
| 30 Apr | 1886.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 1888.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharti Airtel Limited - strike price 1860 expiring on 30JUN2026
Delta for 1860 CE is 0.37
Historical price for 1860 CE is as follows
On 2 Jun BHARTIARTL was trading at 1814.20. The strike last trading price was 23.5, which was -0.5 lower than the previous day. The implied volatity was 18.93, the open interest changed by 197 which increased total open position to 1718
On 1 Jun BHARTIARTL was trading at 1810.60. The strike last trading price was 23.05, which was -8.95 lower than the previous day. The implied volatity was 19.6, the open interest changed by 137 which increased total open position to 1527
On 29 May BHARTIARTL was trading at 1829.00. The strike last trading price was 30.75, which was -13.25 lower than the previous day. The implied volatity was 19.21, the open interest changed by 495 which increased total open position to 1392
On 27 May BHARTIARTL was trading at 1852.20. The strike last trading price was 42.05, which was -1.95 lower than the previous day. The implied volatity was 18.94, the open interest changed by 196 which increased total open position to 899
On 26 May BHARTIARTL was trading at 1846.90. The strike last trading price was 44.6, which was -15.4 lower than the previous day. The implied volatity was 20.11, the open interest changed by 476 which increased total open position to 698
On 25 May BHARTIARTL was trading at 1874.80. The strike last trading price was 62, which was 2 higher than the previous day. The implied volatity was 19.59, the open interest changed by 18 which increased total open position to 225
On 22 May BHARTIARTL was trading at 1871.40. The strike last trading price was 60.5, which was -11.5 lower than the previous day. The implied volatity was 19.59, the open interest changed by 114 which increased total open position to 207
On 21 May BHARTIARTL was trading at 1885.30. The strike last trading price was 71.75, which was -8.25 lower than the previous day. The implied volatity was 19.44, the open interest changed by -1 which decreased total open position to 93
On 20 May BHARTIARTL was trading at 1904.90. The strike last trading price was 80.2, which was -6.8 lower than the previous day. The implied volatity was 18.56, the open interest changed by -1 which decreased total open position to 95
On 19 May BHARTIARTL was trading at 1913.50. The strike last trading price was 87.25, which was -11.75 lower than the previous day. The implied volatity was 17.59, the open interest changed by -5 which decreased total open position to 96
On 18 May BHARTIARTL was trading at 1938.10. The strike last trading price was 98.8, which was 22.8 higher than the previous day. The implied volatity was 14.5, the open interest changed by -135 which decreased total open position to 100
On 15 May BHARTIARTL was trading at 1905.40. The strike last trading price was 75.55, which was 6.55 higher than the previous day. The implied volatity was 15.36, the open interest changed by 7 which increased total open position to 233
On 14 May BHARTIARTL was trading at 1883.50. The strike last trading price was 67.05, which was 30.35 higher than the previous day. The implied volatity was 17.32, the open interest changed by 15 which increased total open position to 227
On 13 May BHARTIARTL was trading at 1789.20. The strike last trading price was 36.7, which was 6.15 higher than the previous day. The implied volatity was 0, the open interest changed by -5 which decreased total open position to 213
On 12 May BHARTIARTL was trading at 1756.80. The strike last trading price was 31.1, which was -2.2 lower than the previous day. The implied volatity was 0, the open interest changed by 86 which increased total open position to 219
On 11 May BHARTIARTL was trading at 1759.80. The strike last trading price was 32, which was -20.55 lower than the previous day. The implied volatity was 0, the open interest changed by 26 which increased total open position to 133
On 8 May BHARTIARTL was trading at 1834.50. The strike last trading price was 52.55, which was 2.75 higher than the previous day. The implied volatity was 20.33, the open interest changed by 0 which decreased total open position to 106
On 7 May BHARTIARTL was trading at 1826.60. The strike last trading price was 49.8, which was -10.4 lower than the previous day. The implied volatity was 20.13, the open interest changed by 106 which increased total open position to 108
On 6 May BHARTIARTL was trading at 1833.70. The strike last trading price was 60.2, which was 0 lower than the previous day. The implied volatity was 23.99, the open interest changed by 0 which decreased total open position to 2
On 5 May BHARTIARTL was trading at 1806.10. The strike last trading price was 60.2, which was 0.2 higher than the previous day. The implied volatity was 23.99, the open interest changed by 0 which decreased total open position to 1
On 4 May BHARTIARTL was trading at 1827.10. The strike last trading price was 60, which was -14.7 lower than the previous day. The implied volatity was 23.33, the open interest changed by 1 which increased total open position to 1
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 (28d) 1860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 0.02
Theta: -0.35
Gamma: 0.00446
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Jun | 1814.20 | 54.25 | -2.9 (-5.07%) | 16.25 | 767 | -56 | 1,432 |
| 1 Jun | 1810.60 | 58.4 | 10.7 (22.43%) | 15.3 | 1,263 | 8 | 1,488 |
| 29 May | 1829.00 | 47.75 | 13.35 (38.81%) | 16.35 | 3,783 | 579 | 1,486 |
| 27 May | 1852.20 | 36 | -4.05 (-10.11%) | 15.48 | 2,608 | 232 | 905 |
| 26 May | 1846.90 | 40.55 | 10.85 (36.53%) | 16.99 | 2,048 | 325 | 676 |
| 25 May | 1874.80 | 27.8 | -6.15 (-18.11%) | 17.36 | 813 | 100 | 354 |
| 22 May | 1871.40 | 33 | 4.6 (16.20%) | 17.99 | 288 | 64 | 254 |
| 21 May | 1885.30 | 28.3 | 5.4 (23.58%) | 17.65 | 116 | 33 | 191 |
| 20 May | 1904.90 | 22.65 | -0.85 (-3.62%) | 18.47 | 83 | 7 | 158 |
| 19 May | 1913.50 | 22.65 | 3.35 (17.36%) | 18.59 | 181 | 34 | 151 |
| 18 May | 1938.10 | 19.05 | -6.1 (-24.25%) | 20.1 | 167 | 10 | 118 |
| 15 May | 1905.40 | 25.5 | -10.6 (-29.36%) | 18.3 | 103 | 41 | 108 |
| 14 May | 1883.50 | 35.4 | -62.35 (-63.79%) | 19.22 | 76 | 24 | 66 |
| 13 May | 1789.20 | 97.75 | -11.45 (-10.49%) | 0 | 41 | 25 | 40 |
| 12 May | 1756.80 | 109.2 | 27.2 (33.17%) | 0 | 6 | 4 | 13 |
| 11 May | 1759.80 | 82 | 9.1 (12.48%) | 0 | 3 | 0 | 6 |
| 8 May | 1834.50 | 70.1 | 70.1 | - | 0 | 0 | 6 |
| 7 May | 1826.60 | 70.1 | 70.1 | - | 0 | 0 | 6 |
| 6 May | 1833.70 | 70.1 | 70.1 | - | 0 | 0 | 6 |
| 5 May | 1806.10 | 70.1 | 70.1 (-3.11%) | 21.28 | 0 | 0 | 6 |
| 4 May | 1827.10 | 70.1 | -2.25 (-3.11%) | 21.28 | 7 | 6 | 6 |
| 30 Apr | 1886.80 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 1888.10 | 0 | 0 | - | 0 | 0 | 0 |
For Bharti Airtel Limited - strike price 1860 expiring on 30JUN2026
Delta for 1860 PE is -0.66
Historical price for 1860 PE is as follows
On 2 Jun BHARTIARTL was trading at 1814.20. The strike last trading price was 54.25, which was -2.9 lower than the previous day. The implied volatity was 16.25, the open interest changed by -56 which decreased total open position to 1432
On 1 Jun BHARTIARTL was trading at 1810.60. The strike last trading price was 58.4, which was 10.7 higher than the previous day. The implied volatity was 15.3, the open interest changed by 8 which increased total open position to 1488
On 29 May BHARTIARTL was trading at 1829.00. The strike last trading price was 47.75, which was 13.35 higher than the previous day. The implied volatity was 16.35, the open interest changed by 579 which increased total open position to 1486
On 27 May BHARTIARTL was trading at 1852.20. The strike last trading price was 36, which was -4.05 lower than the previous day. The implied volatity was 15.48, the open interest changed by 232 which increased total open position to 905
On 26 May BHARTIARTL was trading at 1846.90. The strike last trading price was 40.55, which was 10.85 higher than the previous day. The implied volatity was 16.99, the open interest changed by 325 which increased total open position to 676
On 25 May BHARTIARTL was trading at 1874.80. The strike last trading price was 27.8, which was -6.15 lower than the previous day. The implied volatity was 17.36, the open interest changed by 100 which increased total open position to 354
On 22 May BHARTIARTL was trading at 1871.40. The strike last trading price was 33, which was 4.6 higher than the previous day. The implied volatity was 17.99, the open interest changed by 64 which increased total open position to 254
On 21 May BHARTIARTL was trading at 1885.30. The strike last trading price was 28.3, which was 5.4 higher than the previous day. The implied volatity was 17.65, the open interest changed by 33 which increased total open position to 191
On 20 May BHARTIARTL was trading at 1904.90. The strike last trading price was 22.65, which was -0.85 lower than the previous day. The implied volatity was 18.47, the open interest changed by 7 which increased total open position to 158
On 19 May BHARTIARTL was trading at 1913.50. The strike last trading price was 22.65, which was 3.35 higher than the previous day. The implied volatity was 18.59, the open interest changed by 34 which increased total open position to 151
On 18 May BHARTIARTL was trading at 1938.10. The strike last trading price was 19.05, which was -6.1 lower than the previous day. The implied volatity was 20.1, the open interest changed by 10 which increased total open position to 118
On 15 May BHARTIARTL was trading at 1905.40. The strike last trading price was 25.5, which was -10.6 lower than the previous day. The implied volatity was 18.3, the open interest changed by 41 which increased total open position to 108
On 14 May BHARTIARTL was trading at 1883.50. The strike last trading price was 35.4, which was -62.35 lower than the previous day. The implied volatity was 19.22, the open interest changed by 24 which increased total open position to 66
On 13 May BHARTIARTL was trading at 1789.20. The strike last trading price was 97.75, which was -11.45 lower than the previous day. The implied volatity was 0, the open interest changed by 25 which increased total open position to 40
On 12 May BHARTIARTL was trading at 1756.80. The strike last trading price was 109.2, which was 27.2 higher than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 13
On 11 May BHARTIARTL was trading at 1759.80. The strike last trading price was 82, which was 9.1 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 6
On 8 May BHARTIARTL was trading at 1834.50. The strike last trading price was 70.1, which was 70.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 7 May BHARTIARTL was trading at 1826.60. The strike last trading price was 70.1, which was 70.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 May BHARTIARTL was trading at 1833.70. The strike last trading price was 70.1, which was 70.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 5 May BHARTIARTL was trading at 1806.10. The strike last trading price was 70.1, which was 70.1 higher than the previous day. The implied volatity was 21.28, the open interest changed by 0 which decreased total open position to 6
On 4 May BHARTIARTL was trading at 1827.10. The strike last trading price was 70.1, which was -2.25 lower than the previous day. The implied volatity was 21.28, the open interest changed by 6 which increased total open position to 6
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
