BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
29 Apr 2026 04:10 PM IST
| BHARTIARTL 26-May-2026 (26d) 1880 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0.02
Theta: -0.85
Gamma: 0.00383
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 1888.10 | 48.05 | 15.099999999999994 | 19.96 | 4,536 | 270 | 588 | |||||||||
| 28 Apr | 1843.80 | 34.45 | 6.550000000000004 | 21.56 | 1,339 | 56 | 316 | |||||||||
| 27 Apr | 1820.10 | 27 | -2.4499999999999993 | 23.64 | 246 | 24 | 260 | |||||||||
| 24 Apr | 1814.50 | 29.1 | -9.949999999999996 | 23.41 | 290 | 30 | 236 | |||||||||
| 23 Apr | 1841.20 | 39.55 | 3.8999999999999986 | 23.63 | 402 | 98 | 204 | |||||||||
| 22 Apr | 1829.00 | 36.2 | -11.399999999999999 | 23.67 | 91 | 36 | 104 | |||||||||
| 21 Apr | 1855.00 | 47.65 | 2.6999999999999957 | 23.6 | 146 | 54 | 67 | |||||||||
| 20 Apr | 1846.10 | 45.1 | -2.1000000000000014 | 25.05 | 24 | 7 | 9 | |||||||||
| 17 Apr | 1846.90 | 47.5 | -95.5 | 23.7 | 3 | 1 | 1 | |||||||||
| 16 Apr | 1840.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1855.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1870.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1870.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1859.40 | 143 | 0 | 0 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1861.60 | 143 | 0 | 0.02 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1830.30 | 143 | 0 | 1.02 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1792.80 | 143 | 0 | 2.68 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1789.70 | 143 | 0 | 2.44 | 0 | 0 | 0 | |||||||||
| 1 Apr | 1781.90 | 143 | 0 | 2.61 | 0 | 0 | 0 | |||||||||
| 30 Mar | 1782.40 | 143 | 0 | 1.96 | 0 | 0 | 0 | |||||||||
| 27 Mar | 1843.90 | 143 | 0 | 0.19 | 0 | 0 | 0 | |||||||||
| 18 Mar | 1855.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1827.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1788.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 1803.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1801.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1870.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1907.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharti Airtel Limited - strike price 1880 expiring on 26MAY2026
Delta for 1880 CE is 0.56
Historical price for 1880 CE is as follows
On 29 Apr BHARTIARTL was trading at 1888.10. The strike last trading price was 48.05, which was 15.099999999999994 higher than the previous day. The implied volatity was 19.96, the open interest changed by 270 which increased total open position to 588
On 28 Apr BHARTIARTL was trading at 1843.80. The strike last trading price was 34.45, which was 6.550000000000004 higher than the previous day. The implied volatity was 21.56, the open interest changed by 56 which increased total open position to 316
On 27 Apr BHARTIARTL was trading at 1820.10. The strike last trading price was 27, which was -2.4499999999999993 lower than the previous day. The implied volatity was 23.64, the open interest changed by 24 which increased total open position to 260
On 24 Apr BHARTIARTL was trading at 1814.50. The strike last trading price was 29.1, which was -9.949999999999996 lower than the previous day. The implied volatity was 23.41, the open interest changed by 30 which increased total open position to 236
On 23 Apr BHARTIARTL was trading at 1841.20. The strike last trading price was 39.55, which was 3.8999999999999986 higher than the previous day. The implied volatity was 23.63, the open interest changed by 98 which increased total open position to 204
On 22 Apr BHARTIARTL was trading at 1829.00. The strike last trading price was 36.2, which was -11.399999999999999 lower than the previous day. The implied volatity was 23.67, the open interest changed by 36 which increased total open position to 104
On 21 Apr BHARTIARTL was trading at 1855.00. The strike last trading price was 47.65, which was 2.6999999999999957 higher than the previous day. The implied volatity was 23.6, the open interest changed by 54 which increased total open position to 67
On 20 Apr BHARTIARTL was trading at 1846.10. The strike last trading price was 45.1, which was -2.1000000000000014 lower than the previous day. The implied volatity was 25.05, the open interest changed by 7 which increased total open position to 9
On 17 Apr BHARTIARTL was trading at 1846.90. The strike last trading price was 47.5, which was -95.5 lower than the previous day. The implied volatity was 23.7, the open interest changed by 1 which increased total open position to 1
On 16 Apr BHARTIARTL was trading at 1840.60. 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 15 Apr BHARTIARTL was trading at 1855.70. 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 13 Apr BHARTIARTL was trading at 1870.90. 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 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 -, 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 143, 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
On 8 Apr BHARTIARTL was trading at 1861.60. The strike last trading price was 143, which was 0 lower than the previous day. The implied volatity was 0.02, 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 143, which was 0 lower than the previous day. The implied volatity was 1.02, 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 143, which was 0 lower than the previous day. The implied volatity was 2.68, 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 143, which was 0 lower than the previous day. The implied volatity was 2.44, 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 143, which was 0 lower than the previous day. The implied volatity was 2.61, the open interest changed by 0 which decreased total open position to 0
On 30 Mar BHARTIARTL was trading at 1782.40. The strike last trading price was 143, which was 0 lower than the previous day. The implied volatity was 1.96, the open interest changed by 0 which decreased total open position to 0
On 27 Mar BHARTIARTL was trading at 1843.90. The strike last trading price was 143, which was 0 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0
On 18 Mar BHARTIARTL was trading at 1855.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar BHARTIARTL was trading at 1827.00. 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
On 16 Mar BHARTIARTL was trading at 1788.80. 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 13 Mar BHARTIARTL was trading at 1803.40. 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 12 Mar BHARTIARTL was trading at 1801.30. 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 6 Mar BHARTIARTL was trading at 1870.80. The strike last trading price was -, which was - 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 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 26-May-2026 (26d) 1880 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0.02
Theta: -0.64
Gamma: 0.00353
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 1888.10 | 37.9 | -23.25 | 21.66 | 3,179 | 631 | 814 |
| 28 Apr | 1843.80 | 60.15 | -15.550000000000004 | 21.6 | 547 | 75 | 182 |
| 27 Apr | 1820.10 | 76.25 | -4.700000000000003 | 20.8 | 68 | 25 | 105 |
| 24 Apr | 1814.50 | 80.95 | 12.5 | 21.56 | 13 | 6 | 80 |
| 23 Apr | 1841.20 | 68.2 | 0.20000000000000284 | 23.39 | 38 | 16 | 75 |
| 22 Apr | 1829.00 | 68 | 14.149999999999999 | 20.92 | 1 | 0 | 58 |
| 21 Apr | 1855.00 | 53.85 | 1.5500000000000043 | 21.56 | 54 | 47 | 58 |
| 20 Apr | 1846.10 | 52.3 | 52.3 | - | 0 | 0 | 11 |
| 17 Apr | 1846.90 | 52.3 | -13.900000000000006 | - | 0 | 0 | 11 |
| 16 Apr | 1840.60 | 52.3 | -13.900000000000006 | 22.17 | 0 | 0 | 11 |
| 15 Apr | 1855.70 | 52.3 | -0.7000000000000028 | 22.17 | 6 | 5 | 10 |
| 13 Apr | 1870.90 | 53 | 1.9500000000000028 | 20.5 | 6 | 4 | 4 |
| 10 Apr | 1870.00 | 0 | 0 | 0.64 | 0 | 0 | 0 |
| 9 Apr | 1859.40 | 51.05 | 0 | 0.11 | 0 | 0 | 0 |
| 8 Apr | 1861.60 | 51.05 | 0 | 0.3 | 0 | 0 | 0 |
| 7 Apr | 1830.30 | 51.05 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 1792.80 | 51.05 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 1789.70 | 51.05 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 1781.90 | 51.05 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 1782.40 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1843.90 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1855.40 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 1827.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1788.80 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1803.40 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1801.30 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1870.80 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 1907.00 | 0 | 0 | - | 0 | 0 | 0 |
For Bharti Airtel Limited - strike price 1880 expiring on 26MAY2026
Delta for 1880 PE is -0.44
Historical price for 1880 PE is as follows
On 29 Apr BHARTIARTL was trading at 1888.10. The strike last trading price was 37.9, which was -23.25 lower than the previous day. The implied volatity was 21.66, the open interest changed by 631 which increased total open position to 814
On 28 Apr BHARTIARTL was trading at 1843.80. The strike last trading price was 60.15, which was -15.550000000000004 lower than the previous day. The implied volatity was 21.6, the open interest changed by 75 which increased total open position to 182
On 27 Apr BHARTIARTL was trading at 1820.10. The strike last trading price was 76.25, which was -4.700000000000003 lower than the previous day. The implied volatity was 20.8, the open interest changed by 25 which increased total open position to 105
On 24 Apr BHARTIARTL was trading at 1814.50. The strike last trading price was 80.95, which was 12.5 higher than the previous day. The implied volatity was 21.56, the open interest changed by 6 which increased total open position to 80
On 23 Apr BHARTIARTL was trading at 1841.20. The strike last trading price was 68.2, which was 0.20000000000000284 higher than the previous day. The implied volatity was 23.39, the open interest changed by 16 which increased total open position to 75
On 22 Apr BHARTIARTL was trading at 1829.00. The strike last trading price was 68, which was 14.149999999999999 higher than the previous day. The implied volatity was 20.92, the open interest changed by 0 which decreased total open position to 58
On 21 Apr BHARTIARTL was trading at 1855.00. The strike last trading price was 53.85, which was 1.5500000000000043 higher than the previous day. The implied volatity was 21.56, the open interest changed by 47 which increased total open position to 58
On 20 Apr BHARTIARTL was trading at 1846.10. The strike last trading price was 52.3, which was 52.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 17 Apr BHARTIARTL was trading at 1846.90. The strike last trading price was 52.3, which was -13.900000000000006 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 16 Apr BHARTIARTL was trading at 1840.60. The strike last trading price was 52.3, which was -13.900000000000006 lower than the previous day. The implied volatity was 22.17, the open interest changed by 0 which decreased total open position to 11
On 15 Apr BHARTIARTL was trading at 1855.70. The strike last trading price was 52.3, which was -0.7000000000000028 lower than the previous day. The implied volatity was 22.17, the open interest changed by 5 which increased total open position to 10
On 13 Apr BHARTIARTL was trading at 1870.90. The strike last trading price was 53, which was 1.9500000000000028 higher than the previous day. The implied volatity was 20.5, the open interest changed by 4 which increased total open position to 4
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 0.64, 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 51.05, which was 0 lower than the previous day. The implied volatity was 0.11, 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 51.05, which was 0 lower than the previous day. The implied volatity was 0.3, 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 51.05, 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 51.05, 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 51.05, 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 51.05, 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 Mar BHARTIARTL was trading at 1782.40. 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 27 Mar BHARTIARTL was trading at 1843.90. 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 18 Mar BHARTIARTL was trading at 1855.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar BHARTIARTL was trading at 1827.00. 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
On 16 Mar BHARTIARTL was trading at 1788.80. 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 13 Mar BHARTIARTL was trading at 1803.40. 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 12 Mar BHARTIARTL was trading at 1801.30. 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 6 Mar BHARTIARTL was trading at 1870.80. The strike last trading price was -, which was - 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 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
