BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
13 Mar 2026 04:11 PM IST
| BHARTIARTL 30-MAR-2026 1860 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.31
Vega: 1.37
Theta: -1.1
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 1803.40 | 17.75 | -1.95 | 23.53 | 5,510 | -45 | 2,107 | |||||||||
| 12 Mar | 1801.30 | 19.05 | -3.45 | 24.72 | 5,193 | -101 | 2,144 | |||||||||
| 11 Mar | 1807.00 | 21.9 | -17.95 | 23.96 | 6,953 | 191 | 2,210 | |||||||||
| 10 Mar | 1850.40 | 39 | -12.25 | 20.8 | 5,483 | 1,093 | 1,971 | |||||||||
| 9 Mar | 1866.70 | 49.65 | -3.25 | 22.94 | 4,333 | 442 | 888 | |||||||||
| 6 Mar | 1870.80 | 52.9 | -22 | 20.5 | 737 | -28 | 446 | |||||||||
| 5 Mar | 1907.00 | 74.7 | -2.4 | 19.62 | 514 | 103 | 474 | |||||||||
| 4 Mar | 1905.90 | 80.3 | 23.5 | 19.27 | 4,614 | -39 | 383 | |||||||||
| 2 Mar | 1873.20 | 54.05 | -6.75 | 19.27 | 1,800 | 123 | 418 | |||||||||
| 27 Feb | 1879.30 | 61.5 | -34.25 | 18.39 | 844 | 241 | 301 | |||||||||
|
|
||||||||||||||||
| 26 Feb | 1929.60 | 95.2 | 6.7 | 14.11 | 92 | 34 | 59 | |||||||||
| 25 Feb | 1913.40 | 89.2 | -25.6 | 20.47 | 27 | 13 | 24 | |||||||||
| 24 Feb | 1941.00 | 114.8 | -44.4 | 20.9 | 13 | 10 | 10 | |||||||||
| 23 Feb | 1997.30 | 159.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1977.40 | 159.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1988.60 | 159.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 2021.80 | 159.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 2020.30 | 159.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2029.40 | 159.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 2004.70 | 159.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 2014.50 | 159.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 2012.10 | 159.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 2011.30 | 159.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 2038.20 | 159.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 2038.40 | 159.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1992.40 | 159.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 2025.80 | 159.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1997.30 | 159.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1965.40 | 159.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1949.00 | 159.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1968.70 | 159.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1967.90 | 159.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1957.70 | 159.2 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Bharti Airtel Limited - strike price 1860 expiring on 30MAR2026
Delta for 1860 CE is 0.31
Historical price for 1860 CE is as follows
On 13 Mar BHARTIARTL was trading at 1803.40. The strike last trading price was 17.75, which was -1.95 lower than the previous day. The implied volatity was 23.53, the open interest changed by -45 which decreased total open position to 2107
On 12 Mar BHARTIARTL was trading at 1801.30. The strike last trading price was 19.05, which was -3.45 lower than the previous day. The implied volatity was 24.72, the open interest changed by -101 which decreased total open position to 2144
On 11 Mar BHARTIARTL was trading at 1807.00. The strike last trading price was 21.9, which was -17.95 lower than the previous day. The implied volatity was 23.96, the open interest changed by 191 which increased total open position to 2210
On 10 Mar BHARTIARTL was trading at 1850.40. The strike last trading price was 39, which was -12.25 lower than the previous day. The implied volatity was 20.8, the open interest changed by 1093 which increased total open position to 1971
On 9 Mar BHARTIARTL was trading at 1866.70. The strike last trading price was 49.65, which was -3.25 lower than the previous day. The implied volatity was 22.94, the open interest changed by 442 which increased total open position to 888
On 6 Mar BHARTIARTL was trading at 1870.80. The strike last trading price was 52.9, which was -22 lower than the previous day. The implied volatity was 20.5, the open interest changed by -28 which decreased total open position to 446
On 5 Mar BHARTIARTL was trading at 1907.00. The strike last trading price was 74.7, which was -2.4 lower than the previous day. The implied volatity was 19.62, the open interest changed by 103 which increased total open position to 474
On 4 Mar BHARTIARTL was trading at 1905.90. The strike last trading price was 80.3, which was 23.5 higher than the previous day. The implied volatity was 19.27, the open interest changed by -39 which decreased total open position to 383
On 2 Mar BHARTIARTL was trading at 1873.20. The strike last trading price was 54.05, which was -6.75 lower than the previous day. The implied volatity was 19.27, the open interest changed by 123 which increased total open position to 418
On 27 Feb BHARTIARTL was trading at 1879.30. The strike last trading price was 61.5, which was -34.25 lower than the previous day. The implied volatity was 18.39, the open interest changed by 241 which increased total open position to 301
On 26 Feb BHARTIARTL was trading at 1929.60. The strike last trading price was 95.2, which was 6.7 higher than the previous day. The implied volatity was 14.11, the open interest changed by 34 which increased total open position to 59
On 25 Feb BHARTIARTL was trading at 1913.40. The strike last trading price was 89.2, which was -25.6 lower than the previous day. The implied volatity was 20.47, the open interest changed by 13 which increased total open position to 24
On 24 Feb BHARTIARTL was trading at 1941.00. The strike last trading price was 114.8, which was -44.4 lower than the previous day. The implied volatity was 20.9, the open interest changed by 10 which increased total open position to 10
On 23 Feb BHARTIARTL was trading at 1997.30. The strike last trading price was 159.2, 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 20 Feb BHARTIARTL was trading at 1977.40. The strike last trading price was 159.2, 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 19 Feb BHARTIARTL was trading at 1988.60. The strike last trading price was 159.2, 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 18 Feb BHARTIARTL was trading at 2021.80. The strike last trading price was 159.2, 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 17 Feb BHARTIARTL was trading at 2020.30. The strike last trading price was 159.2, 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 16 Feb BHARTIARTL was trading at 2029.40. The strike last trading price was 159.2, 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 13 Feb BHARTIARTL was trading at 2004.70. The strike last trading price was 159.2, 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 12 Feb BHARTIARTL was trading at 2014.50. The strike last trading price was 159.2, 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 11 Feb BHARTIARTL was trading at 2012.10. The strike last trading price was 159.2, 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 10 Feb BHARTIARTL was trading at 2011.30. The strike last trading price was 159.2, 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 Feb BHARTIARTL was trading at 2038.20. The strike last trading price was 159.2, 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 Feb BHARTIARTL was trading at 2038.40. The strike last trading price was 159.2, 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 Feb BHARTIARTL was trading at 1992.40. The strike last trading price was 159.2, 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 Feb BHARTIARTL was trading at 2025.80. The strike last trading price was 159.2, 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 Feb BHARTIARTL was trading at 1997.30. The strike last trading price was 159.2, 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 Feb BHARTIARTL was trading at 1965.40. The strike last trading price was 159.2, 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 Feb BHARTIARTL was trading at 1949.00. The strike last trading price was 159.2, 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 Jan BHARTIARTL was trading at 1968.70. The strike last trading price was 159.2, 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 Jan BHARTIARTL was trading at 1967.90. The strike last trading price was 159.2, 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 28 Jan BHARTIARTL was trading at 1957.70. The strike last trading price was 159.2, 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 30MAR2026 1860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 1.41
Theta: -0.75
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 1803.40 | 70.15 | -2.5 | 26.43 | 309 | -37 | 1,327 |
| 12 Mar | 1801.30 | 73.2 | 2.5 | 25.85 | 702 | -123 | 1,366 |
| 11 Mar | 1807.00 | 70.45 | 30.65 | 27.36 | 1,710 | -103 | 1,503 |
| 10 Mar | 1850.40 | 37.15 | 0.15 | 23.13 | 3,350 | 548 | 1,628 |
| 9 Mar | 1866.70 | 38.45 | 4.55 | 26.06 | 3,212 | 310 | 1,097 |
| 6 Mar | 1870.80 | 32.5 | 11.5 | 23.1 | 2,190 | -278 | 787 |
| 5 Mar | 1907.00 | 20.6 | -5.2 | 22.38 | 3,678 | -140 | 1,071 |
| 4 Mar | 1905.90 | 24.85 | -8.35 | 24.88 | 6,887 | 143 | 1,192 |
| 2 Mar | 1873.20 | 31.9 | 1.25 | 21.21 | 5,412 | 138 | 1,044 |
| 27 Feb | 1879.30 | 29.35 | 13.9 | 21.13 | 4,915 | 402 | 907 |
| 26 Feb | 1929.60 | 15 | -6.15 | 21.05 | 1,535 | 58 | 507 |
| 25 Feb | 1913.40 | 21.15 | 5.1 | 21.42 | 1,610 | 137 | 448 |
| 24 Feb | 1941.00 | 16 | 9.2 | 22.01 | 1,124 | 141 | 297 |
| 23 Feb | 1997.30 | 7 | -1.85 | 21.53 | 165 | 33 | 156 |
| 20 Feb | 1977.40 | 9.05 | -0.45 | 20.61 | 136 | 45 | 123 |
| 19 Feb | 1988.60 | 9.95 | 4.75 | 21.41 | 118 | 33 | 78 |
| 18 Feb | 2021.80 | 5.2 | -1.15 | 20.79 | 9 | 3 | 48 |
| 17 Feb | 2020.30 | 6.5 | 0.45 | 21.81 | 27 | -6 | 45 |
| 16 Feb | 2029.40 | 6.1 | -2.85 | 21.9 | 10 | 0 | 50 |
| 13 Feb | 2004.70 | 9.7 | 2.8 | 21.07 | 44 | -20 | 49 |
| 12 Feb | 2014.50 | 6.75 | -0.7 | 20.6 | 11 | 0 | 71 |
| 11 Feb | 2012.10 | 7.45 | -0.35 | 20.56 | 11 | 6 | 74 |
| 10 Feb | 2011.30 | 7.8 | 1.75 | 20.71 | 26 | 16 | 67 |
| 9 Feb | 2038.20 | 6.05 | -6.6 | - | 0 | 0 | 51 |
| 6 Feb | 2038.40 | 6.05 | -6.6 | 19.55 | 34 | 17 | 50 |
| 5 Feb | 1992.40 | 7.05 | -3.25 | 17.92 | 5 | 0 | 32 |
| 4 Feb | 2025.80 | 10.4 | -15.95 | 22.37 | 71 | 33 | 33 |
| 3 Feb | 1997.30 | 26.35 | 0 | 5.59 | 0 | 0 | 0 |
| 2 Feb | 1965.40 | 26.35 | 0 | 4.58 | 0 | 0 | 0 |
| 1 Feb | 1949.00 | 26.35 | 0 | 3.64 | 0 | 0 | 0 |
| 30 Jan | 1968.70 | 26.35 | 0 | 4.6 | 0 | 0 | 0 |
| 29 Jan | 1967.90 | 26.35 | 0 | 4.67 | 0 | 0 | 0 |
| 28 Jan | 1957.70 | 26.35 | 0 | 4.25 | 0 | 0 | 0 |
For Bharti Airtel Limited - strike price 1860 expiring on 30MAR2026
Delta for 1860 PE is -0.67
Historical price for 1860 PE is as follows
On 13 Mar BHARTIARTL was trading at 1803.40. The strike last trading price was 70.15, which was -2.5 lower than the previous day. The implied volatity was 26.43, the open interest changed by -37 which decreased total open position to 1327
On 12 Mar BHARTIARTL was trading at 1801.30. The strike last trading price was 73.2, which was 2.5 higher than the previous day. The implied volatity was 25.85, the open interest changed by -123 which decreased total open position to 1366
On 11 Mar BHARTIARTL was trading at 1807.00. The strike last trading price was 70.45, which was 30.65 higher than the previous day. The implied volatity was 27.36, the open interest changed by -103 which decreased total open position to 1503
On 10 Mar BHARTIARTL was trading at 1850.40. The strike last trading price was 37.15, which was 0.15 higher than the previous day. The implied volatity was 23.13, the open interest changed by 548 which increased total open position to 1628
On 9 Mar BHARTIARTL was trading at 1866.70. The strike last trading price was 38.45, which was 4.55 higher than the previous day. The implied volatity was 26.06, the open interest changed by 310 which increased total open position to 1097
On 6 Mar BHARTIARTL was trading at 1870.80. The strike last trading price was 32.5, which was 11.5 higher than the previous day. The implied volatity was 23.1, the open interest changed by -278 which decreased total open position to 787
On 5 Mar BHARTIARTL was trading at 1907.00. The strike last trading price was 20.6, which was -5.2 lower than the previous day. The implied volatity was 22.38, the open interest changed by -140 which decreased total open position to 1071
On 4 Mar BHARTIARTL was trading at 1905.90. The strike last trading price was 24.85, which was -8.35 lower than the previous day. The implied volatity was 24.88, the open interest changed by 143 which increased total open position to 1192
On 2 Mar BHARTIARTL was trading at 1873.20. The strike last trading price was 31.9, which was 1.25 higher than the previous day. The implied volatity was 21.21, the open interest changed by 138 which increased total open position to 1044
On 27 Feb BHARTIARTL was trading at 1879.30. The strike last trading price was 29.35, which was 13.9 higher than the previous day. The implied volatity was 21.13, the open interest changed by 402 which increased total open position to 907
On 26 Feb BHARTIARTL was trading at 1929.60. The strike last trading price was 15, which was -6.15 lower than the previous day. The implied volatity was 21.05, the open interest changed by 58 which increased total open position to 507
On 25 Feb BHARTIARTL was trading at 1913.40. The strike last trading price was 21.15, which was 5.1 higher than the previous day. The implied volatity was 21.42, the open interest changed by 137 which increased total open position to 448
On 24 Feb BHARTIARTL was trading at 1941.00. The strike last trading price was 16, which was 9.2 higher than the previous day. The implied volatity was 22.01, the open interest changed by 141 which increased total open position to 297
On 23 Feb BHARTIARTL was trading at 1997.30. The strike last trading price was 7, which was -1.85 lower than the previous day. The implied volatity was 21.53, the open interest changed by 33 which increased total open position to 156
On 20 Feb BHARTIARTL was trading at 1977.40. The strike last trading price was 9.05, which was -0.45 lower than the previous day. The implied volatity was 20.61, the open interest changed by 45 which increased total open position to 123
On 19 Feb BHARTIARTL was trading at 1988.60. The strike last trading price was 9.95, which was 4.75 higher than the previous day. The implied volatity was 21.41, the open interest changed by 33 which increased total open position to 78
On 18 Feb BHARTIARTL was trading at 2021.80. The strike last trading price was 5.2, which was -1.15 lower than the previous day. The implied volatity was 20.79, the open interest changed by 3 which increased total open position to 48
On 17 Feb BHARTIARTL was trading at 2020.30. The strike last trading price was 6.5, which was 0.45 higher than the previous day. The implied volatity was 21.81, the open interest changed by -6 which decreased total open position to 45
On 16 Feb BHARTIARTL was trading at 2029.40. The strike last trading price was 6.1, which was -2.85 lower than the previous day. The implied volatity was 21.9, the open interest changed by 0 which decreased total open position to 50
On 13 Feb BHARTIARTL was trading at 2004.70. The strike last trading price was 9.7, which was 2.8 higher than the previous day. The implied volatity was 21.07, the open interest changed by -20 which decreased total open position to 49
On 12 Feb BHARTIARTL was trading at 2014.50. The strike last trading price was 6.75, which was -0.7 lower than the previous day. The implied volatity was 20.6, the open interest changed by 0 which decreased total open position to 71
On 11 Feb BHARTIARTL was trading at 2012.10. The strike last trading price was 7.45, which was -0.35 lower than the previous day. The implied volatity was 20.56, the open interest changed by 6 which increased total open position to 74
On 10 Feb BHARTIARTL was trading at 2011.30. The strike last trading price was 7.8, which was 1.75 higher than the previous day. The implied volatity was 20.71, the open interest changed by 16 which increased total open position to 67
On 9 Feb BHARTIARTL was trading at 2038.20. The strike last trading price was 6.05, which was -6.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51
On 6 Feb BHARTIARTL was trading at 2038.40. The strike last trading price was 6.05, which was -6.6 lower than the previous day. The implied volatity was 19.55, the open interest changed by 17 which increased total open position to 50
On 5 Feb BHARTIARTL was trading at 1992.40. The strike last trading price was 7.05, which was -3.25 lower than the previous day. The implied volatity was 17.92, the open interest changed by 0 which decreased total open position to 32
On 4 Feb BHARTIARTL was trading at 2025.80. The strike last trading price was 10.4, which was -15.95 lower than the previous day. The implied volatity was 22.37, the open interest changed by 33 which increased total open position to 33
On 3 Feb BHARTIARTL was trading at 1997.30. The strike last trading price was 26.35, which was 0 lower than the previous day. The implied volatity was 5.59, the open interest changed by 0 which decreased total open position to 0
On 2 Feb BHARTIARTL was trading at 1965.40. The strike last trading price was 26.35, which was 0 lower than the previous day. The implied volatity was 4.58, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BHARTIARTL was trading at 1949.00. The strike last trading price was 26.35, which was 0 lower than the previous day. The implied volatity was 3.64, the open interest changed by 0 which decreased total open position to 0
On 30 Jan BHARTIARTL was trading at 1968.70. The strike last trading price was 26.35, which was 0 lower than the previous day. The implied volatity was 4.6, the open interest changed by 0 which decreased total open position to 0
On 29 Jan BHARTIARTL was trading at 1967.90. The strike last trading price was 26.35, which was 0 lower than the previous day. The implied volatity was 4.67, the open interest changed by 0 which decreased total open position to 0
On 28 Jan BHARTIARTL was trading at 1957.70. The strike last trading price was 26.35, which was 0 lower than the previous day. The implied volatity was 4.25, the open interest changed by 0 which decreased total open position to 0
