Historical option data for BHARTIARTL
29 May 2026 04:10 PM IST
| BHARTIARTL 30-Jun-2026 (31d) 1880 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 0.02
Theta: -0.7
Gamma: 0.00359
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 May | 1829.00 | 24.2 | -9.8 (-28.82%) | 19.07 | 3,907 | 165 | 1,350 | |||||||||
| 27 May | 1852.20 | 33.05 | -1.95 (-5.57%) | 18.99 | 2,965 | 161 | 1,183 | |||||||||
| 26 May | 1846.90 | 34.95 | -14.05 (-28.67%) | 19.74 | 2,398 | 397 | 1,024 | |||||||||
| 25 May | 1874.80 | 50 | 1 (2.04%) | 19.17 | 1,418 | 233 | 629 | |||||||||
| 22 May | 1871.40 | 50.2 | -6.8 (-11.93%) | 19.71 | 717 | 307 | 393 | |||||||||
| 21 May | 1885.30 | 57.6 | -9.4 (-14.03%) | 19.91 | 98 | 41 | 82 | |||||||||
| 20 May | 1904.90 | 66.8 | -17.2 (-20.48%) | 17.91 | 2 | -1 | 40 | |||||||||
| 19 May | 1913.50 | 84.25 | 0.25 (0.30%) | 15.69 | 0 | 0 | 41 | |||||||||
| 18 May | 1938.10 | 84.25 | 21.25 (33.73%) | 15.69 | 34 | -6 | 41 | |||||||||
| 15 May | 1905.40 | 62.85 | 5.5 (9.59%) | 15.95 | 15 | 1 | 48 | |||||||||
| 14 May | 1883.50 | 57.35 | 27.35 (91.17%) | 18.22 | 79 | 17 | 47 | |||||||||
| 13 May | 1789.20 | 30 | 4.6 (18.11%) | 24.08 | 27 | 7 | 28 | |||||||||
| 12 May | 1756.80 | 25.4 | -2.4 (-8.63%) | 0 | 12 | 4 | 16 | |||||||||
| 11 May | 1759.80 | 27.8 | -47.2 (-62.93%) | 0 | 12 | 11 | 12 | |||||||||
| 8 May | 1834.50 | 75 | -14.35 (-16.06%) | - | 0 | 0 | 1 | |||||||||
| 7 May | 1826.60 | 75 | -14.35 (-16.06%) | - | 0 | 0 | 1 | |||||||||
| 6 May | 1833.70 | 75 | -14.35 (-16.06%) | - | 0 | 0 | 1 | |||||||||
| 5 May | 1806.10 | 75 | -14.35 (-16.06%) | - | 0 | 0 | 1 | |||||||||
| 4 May | 1827.10 | 75 | -14.35 (-16.06%) | - | 0 | 0 | 1 | |||||||||
| 30 Apr | 1886.80 | 75 | -14.35 (-16.06%) | 20.27 | 0 | 0 | 1 | |||||||||
| 29 Apr | 1888.10 | 75 | 14.55 (24.07%) | 20.27 | 1 | 0 | 0 | |||||||||
| 28 Apr | 1843.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 1820.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 1814.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 1841.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 1829.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 1855.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 1846.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1840.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1855.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1870.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1870.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1859.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1861.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1830.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 1792.80 | 0 | 0 (0.00%) | 1.34 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1789.70 | 0 | 0 (0.00%) | 1.67 | 0 | 0 | 0 | |||||||||
For Bharti Airtel Limited - strike price 1880 expiring on 30JUN2026
Delta for 1880 CE is 0.36
Historical price for 1880 CE is as follows
On 29 May BHARTIARTL was trading at 1829.00. The strike last trading price was 24.2, which was -9.8 lower than the previous day. The implied volatity was 19.07, the open interest changed by 165 which increased total open position to 1350
On 27 May BHARTIARTL was trading at 1852.20. The strike last trading price was 33.05, which was -1.95 lower than the previous day. The implied volatity was 18.99, the open interest changed by 161 which increased total open position to 1183
On 26 May BHARTIARTL was trading at 1846.90. The strike last trading price was 34.95, which was -14.05 lower than the previous day. The implied volatity was 19.74, the open interest changed by 397 which increased total open position to 1024
On 25 May BHARTIARTL was trading at 1874.80. The strike last trading price was 50, which was 1 higher than the previous day. The implied volatity was 19.17, the open interest changed by 233 which increased total open position to 629
On 22 May BHARTIARTL was trading at 1871.40. The strike last trading price was 50.2, which was -6.8 lower than the previous day. The implied volatity was 19.71, the open interest changed by 307 which increased total open position to 393
On 21 May BHARTIARTL was trading at 1885.30. The strike last trading price was 57.6, which was -9.4 lower than the previous day. The implied volatity was 19.91, the open interest changed by 41 which increased total open position to 82
On 20 May BHARTIARTL was trading at 1904.90. The strike last trading price was 66.8, which was -17.2 lower than the previous day. The implied volatity was 17.91, the open interest changed by -1 which decreased total open position to 40
On 19 May BHARTIARTL was trading at 1913.50. The strike last trading price was 84.25, which was 0.25 higher than the previous day. The implied volatity was 15.69, the open interest changed by 0 which decreased total open position to 41
On 18 May BHARTIARTL was trading at 1938.10. The strike last trading price was 84.25, which was 21.25 higher than the previous day. The implied volatity was 15.69, the open interest changed by -6 which decreased total open position to 41
On 15 May BHARTIARTL was trading at 1905.40. The strike last trading price was 62.85, which was 5.5 higher than the previous day. The implied volatity was 15.95, the open interest changed by 1 which increased total open position to 48
On 14 May BHARTIARTL was trading at 1883.50. The strike last trading price was 57.35, which was 27.35 higher than the previous day. The implied volatity was 18.22, the open interest changed by 17 which increased total open position to 47
On 13 May BHARTIARTL was trading at 1789.20. The strike last trading price was 30, which was 4.6 higher than the previous day. The implied volatity was 24.08, the open interest changed by 7 which increased total open position to 28
On 12 May BHARTIARTL was trading at 1756.80. The strike last trading price was 25.4, which was -2.4 lower than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 16
On 11 May BHARTIARTL was trading at 1759.80. The strike last trading price was 27.8, which was -47.2 lower than the previous day. The implied volatity was 0, the open interest changed by 11 which increased total open position to 12
On 8 May BHARTIARTL was trading at 1834.50. The strike last trading price was 75, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May BHARTIARTL was trading at 1826.60. The strike last trading price was 75, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May BHARTIARTL was trading at 1833.70. The strike last trading price was 75, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 May BHARTIARTL was trading at 1806.10. The strike last trading price was 75, which was -14.35 lower than the previous day. The implied volatity was -, 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 75, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Apr BHARTIARTL was trading at 1886.80. The strike last trading price was 75, which was -14.35 lower than the previous day. The implied volatity was 20.27, the open interest changed by 0 which decreased total open position to 1
On 29 Apr BHARTIARTL was trading at 1888.10. The strike last trading price was 75, which was 14.55 higher than the previous day. The implied volatity was 20.27, the open interest changed by 0 which decreased total open position to 0
On 28 Apr BHARTIARTL was trading at 1843.80. 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 27 Apr BHARTIARTL was trading at 1820.10. 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 24 Apr BHARTIARTL was trading at 1814.50. 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 23 Apr BHARTIARTL was trading at 1841.20. 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 22 Apr 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
On 21 Apr BHARTIARTL was trading at 1855.00. 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 20 Apr BHARTIARTL was trading at 1846.10. 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 16 Apr BHARTIARTL was trading at 1840.60. 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 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 -, 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 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 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 8 Apr BHARTIARTL was trading at 1861.60. 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 7 Apr BHARTIARTL was trading at 1830.30. 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 Apr BHARTIARTL was trading at 1792.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.34, 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 0, 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
| BHARTIARTL 30-Jun-2026 (31d) 1880 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 0.02
Theta: -0.31
Gamma: 0.00418
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 May | 1829.00 | 58.65 | 13.8 (30.77%) | 15.98 | 1,187 | 90 | 1,108 |
| 27 May | 1852.20 | 46.5 | -4.35 (-8.55%) | 15.3 | 1,146 | 102 | 1,013 |
| 26 May | 1846.90 | 51.3 | 13.15 (34.47%) | 16.73 | 1,770 | 275 | 911 |
| 25 May | 1874.80 | 36.05 | -6.6 (-15.47%) | 17.18 | 1,097 | 288 | 635 |
| 22 May | 1871.40 | 41.45 | 5.45 (15.14%) | 17.69 | 730 | 132 | 347 |
| 21 May | 1885.30 | 36.25 | 7.75 (27.19%) | 17.49 | 523 | 104 | 211 |
| 20 May | 1904.90 | 28.55 | -1.25 (-4.19%) | 17.59 | 112 | 43 | 107 |
| 19 May | 1913.50 | 28.95 | 5 (20.88%) | 18.68 | 23 | 6 | 64 |
| 18 May | 1938.10 | 23.9 | -6.65 (-21.77%) | 19.76 | 58 | 22 | 59 |
| 15 May | 1905.40 | 30.55 | -13.25 (-30.25%) | 17.68 | 67 | 5 | 36 |
| 14 May | 1883.50 | 43 | -82.2 (-65.65%) | 18.93 | 56 | 14 | 28 |
| 13 May | 1789.20 | 125.2 | 0 (0.00%) | 0 | 0 | 0 | 14 |
| 12 May | 1756.80 | 125.2 | 13.9 (12.49%) | 0 | 2 | 0 | 12 |
| 11 May | 1759.80 | 111.3 | 61.3 (122.60%) | 0 | 9 | 8 | 12 |
| 8 May | 1834.50 | 50 | 50 | - | 0 | 0 | 4 |
| 7 May | 1826.60 | 50 | 50 | - | 0 | 0 | 4 |
| 6 May | 1833.70 | 50 | 50 | - | 0 | 0 | 4 |
| 5 May | 1806.10 | 50 | 50 | - | 0 | 0 | 4 |
| 4 May | 1827.10 | 50 | 50 | - | 0 | 0 | 4 |
| 30 Apr | 1886.80 | 50 | 50 (-5.66%) | 20.22 | 0 | 0 | 4 |
| 29 Apr | 1888.10 | 50 | -3 (-5.66%) | 20.22 | 4 | 0 | 2 |
| 28 Apr | 1843.80 | 84.45 | 0 (0.00%) | - | 1 | 0 | 2 |
| 27 Apr | 1820.10 | 84.45 | 0 (0.00%) | - | 1 | 0 | 2 |
| 24 Apr | 1814.50 | 84.45 | 0 (0.00%) | - | 1 | 0 | 2 |
| 23 Apr | 1841.20 | 53 | -31.45 (-37.24%) | - | 0 | 0 | 2 |
| 22 Apr | 1829.00 | 53 | -31.45 (-37.24%) | - | 0 | 0 | 2 |
| 21 Apr | 1855.00 | 53 | -31.45 (-37.24%) | 15.44 | 0 | 0 | 2 |
| 20 Apr | 1846.10 | 53 | -2.85 (-5.10%) | 15.44 | 1 | 0 | 1 |
| 16 Apr | 1840.60 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 1855.70 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1870.90 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1870.00 | 0 | 0 (0.00%) | 0.98 | 0 | 0 | 0 |
| 9 Apr | 1859.40 | 0 | 0 (0.00%) | 0.58 | 0 | 0 | 0 |
| 8 Apr | 1861.60 | 0 | 0 (0.00%) | 0.86 | 0 | 0 | 0 |
| 7 Apr | 1830.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1792.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1789.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Bharti Airtel Limited - strike price 1880 expiring on 30JUN2026
Delta for 1880 PE is -0.67
Historical price for 1880 PE is as follows
On 29 May BHARTIARTL was trading at 1829.00. The strike last trading price was 58.65, which was 13.8 higher than the previous day. The implied volatity was 15.98, the open interest changed by 90 which increased total open position to 1108
On 27 May BHARTIARTL was trading at 1852.20. The strike last trading price was 46.5, which was -4.35 lower than the previous day. The implied volatity was 15.3, the open interest changed by 102 which increased total open position to 1013
On 26 May BHARTIARTL was trading at 1846.90. The strike last trading price was 51.3, which was 13.15 higher than the previous day. The implied volatity was 16.73, the open interest changed by 275 which increased total open position to 911
On 25 May BHARTIARTL was trading at 1874.80. The strike last trading price was 36.05, which was -6.6 lower than the previous day. The implied volatity was 17.18, the open interest changed by 288 which increased total open position to 635
On 22 May BHARTIARTL was trading at 1871.40. The strike last trading price was 41.45, which was 5.45 higher than the previous day. The implied volatity was 17.69, the open interest changed by 132 which increased total open position to 347
On 21 May BHARTIARTL was trading at 1885.30. The strike last trading price was 36.25, which was 7.75 higher than the previous day. The implied volatity was 17.49, the open interest changed by 104 which increased total open position to 211
On 20 May BHARTIARTL was trading at 1904.90. The strike last trading price was 28.55, which was -1.25 lower than the previous day. The implied volatity was 17.59, the open interest changed by 43 which increased total open position to 107
On 19 May BHARTIARTL was trading at 1913.50. The strike last trading price was 28.95, which was 5 higher than the previous day. The implied volatity was 18.68, the open interest changed by 6 which increased total open position to 64
On 18 May BHARTIARTL was trading at 1938.10. The strike last trading price was 23.9, which was -6.65 lower than the previous day. The implied volatity was 19.76, the open interest changed by 22 which increased total open position to 59
On 15 May BHARTIARTL was trading at 1905.40. The strike last trading price was 30.55, which was -13.25 lower than the previous day. The implied volatity was 17.68, the open interest changed by 5 which increased total open position to 36
On 14 May BHARTIARTL was trading at 1883.50. The strike last trading price was 43, which was -82.2 lower than the previous day. The implied volatity was 18.93, the open interest changed by 14 which increased total open position to 28
On 13 May BHARTIARTL was trading at 1789.20. The strike last trading price was 125.2, 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 14
On 12 May BHARTIARTL was trading at 1756.80. The strike last trading price was 125.2, which was 13.9 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 12
On 11 May BHARTIARTL was trading at 1759.80. The strike last trading price was 111.3, which was 61.3 higher than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 12
On 8 May BHARTIARTL was trading at 1834.50. The strike last trading price was 50, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 7 May BHARTIARTL was trading at 1826.60. The strike last trading price was 50, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 May BHARTIARTL was trading at 1833.70. The strike last trading price was 50, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 5 May BHARTIARTL was trading at 1806.10. The strike last trading price was 50, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 4 May BHARTIARTL was trading at 1827.10. The strike last trading price was 50, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Apr BHARTIARTL was trading at 1886.80. The strike last trading price was 50, which was 50 higher than the previous day. The implied volatity was 20.22, the open interest changed by 0 which decreased total open position to 4
On 29 Apr BHARTIARTL was trading at 1888.10. The strike last trading price was 50, which was -3 lower than the previous day. The implied volatity was 20.22, the open interest changed by 0 which decreased total open position to 2
On 28 Apr BHARTIARTL was trading at 1843.80. The strike last trading price was 84.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Apr BHARTIARTL was trading at 1820.10. The strike last trading price was 84.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Apr BHARTIARTL was trading at 1814.50. The strike last trading price was 84.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Apr BHARTIARTL was trading at 1841.20. The strike last trading price was 53, which was -31.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Apr BHARTIARTL was trading at 1829.00. The strike last trading price was 53, which was -31.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr BHARTIARTL was trading at 1855.00. The strike last trading price was 53, which was -31.45 lower than the previous day. The implied volatity was 15.44, the open interest changed by 0 which decreased total open position to 2
On 20 Apr BHARTIARTL was trading at 1846.10. The strike last trading price was 53, which was -2.85 lower than the previous day. The implied volatity was 15.44, the open interest changed by 0 which decreased total open position to 1
On 16 Apr BHARTIARTL was trading at 1840.60. 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 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 -, 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 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 0.98, 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 0, which was 0 lower than the previous day. The implied volatity was 0.58, 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 0, which was 0 lower than the previous day. The implied volatity was 0.86, 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 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 Apr BHARTIARTL was trading at 1792.80. 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 2 Apr BHARTIARTL was trading at 1789.70. 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
