Historical option data for BHARTIARTL
22 Jun 2026 01:12 PM IST
| BHARTIARTL 28-Jul-2026 (36d) 1900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 0.02
Theta: -0.59
Gamma: 0.00413
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 1916.30 | 51.5 | 5.65 (12.32%) | 15.16 | 723 | 111 | 816 | |||||||||
| 19 Jun | 1910.80 | 45 | 15.25 (51.26%) | 14.5 | 1,895 | 75 | 706 | |||||||||
| 18 Jun | 1874.80 | 28.95 | -1.7 (-5.55%) | 14.29 | 558 | 124 | 634 | |||||||||
| 17 Jun | 1875.70 | 30.45 | 4.5 (17.34%) | 14.66 | 886 | -33 | 509 | |||||||||
| 16 Jun | 1853.00 | 25.65 | -0.75 (-2.84%) | 15.4 | 384 | -55 | 542 | |||||||||
| 15 Jun | 1841.20 | 26 | 5.7 (28.08%) | 17.49 | 958 | 288 | 602 | |||||||||
| 12 Jun | 1822.50 | 20.3 | 4.6 (29.30%) | 16.89 | 277 | 69 | 315 | |||||||||
| 11 Jun | 1782.60 | 15.75 | -0.8 (-4.83%) | 19.33 | 113 | -3 | 246 | |||||||||
| 10 Jun | 1775.20 | 16.25 | -3.7 (-18.55%) | 20.57 | 126 | 51 | 250 | |||||||||
| 9 Jun | 1799.00 | 19.85 | -1.15 (-5.48%) | 19.56 | 180 | 17 | 199 | |||||||||
| 8 Jun | 1813.30 | 20.95 | -1.05 (-4.77%) | 18.11 | 52 | 17 | 182 | |||||||||
| 5 Jun | 1798.20 | 21.95 | -4.05 (-15.58%) | 19.68 | 81 | 27 | 161 | |||||||||
| 4 Jun | 1818.90 | 25.5 | -3.5 (-12.07%) | 18.36 | 65 | 22 | 137 | |||||||||
| 3 Jun | 1824.10 | 28 | 2 (7.69%) | 18.7 | 80 | 37 | 115 | |||||||||
| 2 Jun | 1814.20 | 25.9 | 0.75 (2.98%) | 18.37 | 79 | 29 | 77 | |||||||||
| 1 Jun | 1810.60 | 24.6 | -7.4 (-23.12%) | 18.31 | 61 | 21 | 47 | |||||||||
| 29 May | 1829.00 | 32 | -32 (-50.00%) | 18.45 | 28 | 6 | 6 | |||||||||
For Bharti Airtel Limited - strike price 1900 expiring on 28JUL2026
Delta for 1900 CE is 0.63
Historical price for 1900 CE is as follows
On 22 Jun BHARTIARTL was trading at 1916.30. The strike last trading price was 51.5, which was 5.65 higher than the previous day. The implied volatity was 15.16, the open interest changed by 111 which increased total open position to 816
On 19 Jun BHARTIARTL was trading at 1910.80. The strike last trading price was 45, which was 15.25 higher than the previous day. The implied volatity was 14.5, the open interest changed by 75 which increased total open position to 706
On 18 Jun BHARTIARTL was trading at 1874.80. The strike last trading price was 28.95, which was -1.7 lower than the previous day. The implied volatity was 14.29, the open interest changed by 124 which increased total open position to 634
On 17 Jun BHARTIARTL was trading at 1875.70. The strike last trading price was 30.45, which was 4.5 higher than the previous day. The implied volatity was 14.66, the open interest changed by -33 which decreased total open position to 509
On 16 Jun BHARTIARTL was trading at 1853.00. The strike last trading price was 25.65, which was -0.75 lower than the previous day. The implied volatity was 15.4, the open interest changed by -55 which decreased total open position to 542
On 15 Jun BHARTIARTL was trading at 1841.20. The strike last trading price was 26, which was 5.7 higher than the previous day. The implied volatity was 17.49, the open interest changed by 288 which increased total open position to 602
On 12 Jun BHARTIARTL was trading at 1822.50. The strike last trading price was 20.3, which was 4.6 higher than the previous day. The implied volatity was 16.89, the open interest changed by 69 which increased total open position to 315
On 11 Jun BHARTIARTL was trading at 1782.60. The strike last trading price was 15.75, which was -0.8 lower than the previous day. The implied volatity was 19.33, the open interest changed by -3 which decreased total open position to 246
On 10 Jun BHARTIARTL was trading at 1775.20. The strike last trading price was 16.25, which was -3.7 lower than the previous day. The implied volatity was 20.57, the open interest changed by 51 which increased total open position to 250
On 9 Jun BHARTIARTL was trading at 1799.00. The strike last trading price was 19.85, which was -1.15 lower than the previous day. The implied volatity was 19.56, the open interest changed by 17 which increased total open position to 199
On 8 Jun BHARTIARTL was trading at 1813.30. The strike last trading price was 20.95, which was -1.05 lower than the previous day. The implied volatity was 18.11, the open interest changed by 17 which increased total open position to 182
On 5 Jun BHARTIARTL was trading at 1798.20. The strike last trading price was 21.95, which was -4.05 lower than the previous day. The implied volatity was 19.68, the open interest changed by 27 which increased total open position to 161
On 4 Jun BHARTIARTL was trading at 1818.90. The strike last trading price was 25.5, which was -3.5 lower than the previous day. The implied volatity was 18.36, the open interest changed by 22 which increased total open position to 137
On 3 Jun BHARTIARTL was trading at 1824.10. The strike last trading price was 28, which was 2 higher than the previous day. The implied volatity was 18.7, the open interest changed by 37 which increased total open position to 115
On 2 Jun BHARTIARTL was trading at 1814.20. The strike last trading price was 25.9, which was 0.75 higher than the previous day. The implied volatity was 18.37, the open interest changed by 29 which increased total open position to 77
On 1 Jun BHARTIARTL was trading at 1810.60. The strike last trading price was 24.6, which was -7.4 lower than the previous day. The implied volatity was 18.31, the open interest changed by 21 which increased total open position to 47
On 29 May BHARTIARTL was trading at 1829.00. The strike last trading price was 32, which was -32 lower than the previous day. The implied volatity was 18.45, the open interest changed by 6 which increased total open position to 6
| BHARTIARTL 28-Jul-2026 (36d) 1900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 0.02
Theta: -0.47
Gamma: 0.00317
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 1916.30 | 36.3 | -1.7 (-4.47%) | 20.17 | 314 | 145 | 455 |
| 19 Jun | 1910.80 | 39 | -17 (-30.36%) | 18.54 | 364 | 136 | 310 |
| 18 Jun | 1874.80 | 56.65 | -0.35 (-0.61%) | 19.91 | 100 | 8 | 175 |
| 17 Jun | 1875.70 | 58.05 | -11.3 (-16.29%) | 20.09 | 74 | 18 | 167 |
| 16 Jun | 1853.00 | 69 | -8 (-10.39%) | 20.89 | 76 | 19 | 145 |
| 15 Jun | 1841.20 | 77 | -15 (-16.30%) | 19.8 | 51 | 22 | 126 |
| 12 Jun | 1822.50 | 92 | -32 (-25.81%) | 20.81 | 41 | 13 | 104 |
| 11 Jun | 1782.60 | 124 | -5 (-3.88%) | 21.26 | 19 | 0 | 91 |
| 10 Jun | 1775.20 | 128 | 24 (23.08%) | 21.23 | 11 | 2 | 90 |
| 9 Jun | 1799.00 | 104 | 104 (-2.58%) | 20.36 | 1 | 0 | 88 |
| 8 Jun | 1813.30 | 104 | -2.75 (-2.58%) | 20.36 | 1 | 0 | 88 |
| 5 Jun | 1798.20 | 107.4 | 13.4 (14.26%) | 19.61 | 87 | 66 | 88 |
| 4 Jun | 1818.90 | 94 | 2.35 (2.56%) | 19.8 | 4 | 2 | 22 |
| 3 Jun | 1824.10 | 91.65 | -8.95 (-8.90%) | 19.28 | 2 | 0 | 18 |
| 2 Jun | 1814.20 | 100.6 | 3.3 (3.39%) | 20.93 | 18 | 17 | 17 |
| 1 Jun | 1810.60 | 0 | 0 | - | 0 | 0 | 0 |
| 29 May | 1829.00 | 0 | 0 | - | 0 | 0 | 0 |
For Bharti Airtel Limited - strike price 1900 expiring on 28JUL2026
Delta for 1900 PE is -0.4
Historical price for 1900 PE is as follows
On 22 Jun BHARTIARTL was trading at 1916.30. The strike last trading price was 36.3, which was -1.7 lower than the previous day. The implied volatity was 20.17, the open interest changed by 145 which increased total open position to 455
On 19 Jun BHARTIARTL was trading at 1910.80. The strike last trading price was 39, which was -17 lower than the previous day. The implied volatity was 18.54, the open interest changed by 136 which increased total open position to 310
On 18 Jun BHARTIARTL was trading at 1874.80. The strike last trading price was 56.65, which was -0.35 lower than the previous day. The implied volatity was 19.91, the open interest changed by 8 which increased total open position to 175
On 17 Jun BHARTIARTL was trading at 1875.70. The strike last trading price was 58.05, which was -11.3 lower than the previous day. The implied volatity was 20.09, the open interest changed by 18 which increased total open position to 167
On 16 Jun BHARTIARTL was trading at 1853.00. The strike last trading price was 69, which was -8 lower than the previous day. The implied volatity was 20.89, the open interest changed by 19 which increased total open position to 145
On 15 Jun BHARTIARTL was trading at 1841.20. The strike last trading price was 77, which was -15 lower than the previous day. The implied volatity was 19.8, the open interest changed by 22 which increased total open position to 126
On 12 Jun BHARTIARTL was trading at 1822.50. The strike last trading price was 92, which was -32 lower than the previous day. The implied volatity was 20.81, the open interest changed by 13 which increased total open position to 104
On 11 Jun BHARTIARTL was trading at 1782.60. The strike last trading price was 124, which was -5 lower than the previous day. The implied volatity was 21.26, the open interest changed by 0 which decreased total open position to 91
On 10 Jun BHARTIARTL was trading at 1775.20. The strike last trading price was 128, which was 24 higher than the previous day. The implied volatity was 21.23, the open interest changed by 2 which increased total open position to 90
On 9 Jun BHARTIARTL was trading at 1799.00. The strike last trading price was 104, which was 104 higher than the previous day. The implied volatity was 20.36, the open interest changed by 0 which decreased total open position to 88
On 8 Jun BHARTIARTL was trading at 1813.30. The strike last trading price was 104, which was -2.75 lower than the previous day. The implied volatity was 20.36, the open interest changed by 0 which decreased total open position to 88
On 5 Jun BHARTIARTL was trading at 1798.20. The strike last trading price was 107.4, which was 13.4 higher than the previous day. The implied volatity was 19.61, the open interest changed by 66 which increased total open position to 88
On 4 Jun BHARTIARTL was trading at 1818.90. The strike last trading price was 94, which was 2.35 higher than the previous day. The implied volatity was 19.8, the open interest changed by 2 which increased total open position to 22
On 3 Jun BHARTIARTL was trading at 1824.10. The strike last trading price was 91.65, which was -8.95 lower than the previous day. The implied volatity was 19.28, the open interest changed by 0 which decreased total open position to 18
On 2 Jun BHARTIARTL was trading at 1814.20. The strike last trading price was 100.6, which was 3.3 higher than the previous day. The implied volatity was 20.93, the open interest changed by 17 which increased total open position to 17
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
