Historical option data for BHARTIARTL
26 May 2026 04:10 PM IST
| BHARTIARTL 30-Jun-2026 (34d) 1900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 0.02
Theta: -0.71
Gamma: 0.00331
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 1846.90 | 27.55 | -11.45 (-29.36%) | 19.77 | 3,804 | 870 | 3,359 | |||||||||
| 25 May | 1874.80 | 40 | 0 (0.00%) | 19.02 | 2,198 | 129 | 2,481 | |||||||||
| 22 May | 1871.40 | 40 | -5 (-11.11%) | 19.33 | 1,762 | 139 | 2,355 | |||||||||
| 21 May | 1885.30 | 46.6 | -6.4 (-12.08%) | 19.52 | 1,143 | 40 | 2,214 | |||||||||
| 20 May | 1904.90 | 53.4 | -2.6 (-4.64%) | 17.59 | 475 | 27 | 2,174 | |||||||||
| 19 May | 1913.50 | 56.3 | -15.7 (-21.81%) | 16.97 | 565 | -18 | 2,147 | |||||||||
| 18 May | 1938.10 | 72 | 21 (41.18%) | 16.28 | 1,272 | 186 | 2,165 | |||||||||
| 15 May | 1905.40 | 48.35 | 0.05 (0.10%) | 14.22 | 2,479 | 1,137 | 1,979 | |||||||||
| 14 May | 1883.50 | 47.2 | 22.05 (87.67%) | 17.98 | 2,140 | 267 | 860 | |||||||||
| 13 May | 1789.20 | 25.45 | 3.6 (16.48%) | 24.39 | 853 | 112 | 660 | |||||||||
| 12 May | 1756.80 | 22 | -0.55 (-2.44%) | 0 | 245 | 43 | 554 | |||||||||
| 11 May | 1759.80 | 23.35 | -18.4 (-44.07%) | 0 | 482 | 226 | 510 | |||||||||
| 8 May | 1834.50 | 41.65 | 2.5 (6.39%) | 22.51 | 100 | 30 | 284 | |||||||||
| 7 May | 1826.60 | 39.15 | -3.65 (-8.53%) | 22.37 | 119 | 46 | 255 | |||||||||
| 6 May | 1833.70 | 42.95 | 6.2 (16.87%) | 22.65 | 93 | 18 | 208 | |||||||||
| 5 May | 1806.10 | 37.85 | -7.6 (-16.72%) | 23.35 | 176 | 86 | 190 | |||||||||
| 4 May | 1827.10 | 45.45 | -23.85 (-34.42%) | 24 | 148 | 100 | 103 | |||||||||
| 30 Apr | 1886.80 | 68.25 | 5.2 (8.25%) | 21.96 | 23 | 15 | 18 | |||||||||
| 29 Apr | 1888.10 | 63.05 | 5.9 (10.32%) | 19.73 | 6 | 3 | 3 | |||||||||
For Bharti Airtel Limited - strike price 1900 expiring on 30JUN2026
Delta for 1900 CE is 0.37
Historical price for 1900 CE is as follows
On 26 May BHARTIARTL was trading at 1846.90. The strike last trading price was 27.55, which was -11.45 lower than the previous day. The implied volatity was 19.77, the open interest changed by 870 which increased total open position to 3359
On 25 May BHARTIARTL was trading at 1874.80. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was 19.02, the open interest changed by 129 which increased total open position to 2481
On 22 May BHARTIARTL was trading at 1871.40. The strike last trading price was 40, which was -5 lower than the previous day. The implied volatity was 19.33, the open interest changed by 139 which increased total open position to 2355
On 21 May BHARTIARTL was trading at 1885.30. The strike last trading price was 46.6, which was -6.4 lower than the previous day. The implied volatity was 19.52, the open interest changed by 40 which increased total open position to 2214
On 20 May BHARTIARTL was trading at 1904.90. The strike last trading price was 53.4, which was -2.6 lower than the previous day. The implied volatity was 17.59, the open interest changed by 27 which increased total open position to 2174
On 19 May BHARTIARTL was trading at 1913.50. The strike last trading price was 56.3, which was -15.7 lower than the previous day. The implied volatity was 16.97, the open interest changed by -18 which decreased total open position to 2147
On 18 May BHARTIARTL was trading at 1938.10. The strike last trading price was 72, which was 21 higher than the previous day. The implied volatity was 16.28, the open interest changed by 186 which increased total open position to 2165
On 15 May BHARTIARTL was trading at 1905.40. The strike last trading price was 48.35, which was 0.05 higher than the previous day. The implied volatity was 14.22, the open interest changed by 1137 which increased total open position to 1979
On 14 May BHARTIARTL was trading at 1883.50. The strike last trading price was 47.2, which was 22.05 higher than the previous day. The implied volatity was 17.98, the open interest changed by 267 which increased total open position to 860
On 13 May BHARTIARTL was trading at 1789.20. The strike last trading price was 25.45, which was 3.6 higher than the previous day. The implied volatity was 24.39, the open interest changed by 112 which increased total open position to 660
On 12 May BHARTIARTL was trading at 1756.80. The strike last trading price was 22, which was -0.55 lower than the previous day. The implied volatity was 0, the open interest changed by 43 which increased total open position to 554
On 11 May BHARTIARTL was trading at 1759.80. The strike last trading price was 23.35, which was -18.4 lower than the previous day. The implied volatity was 0, the open interest changed by 226 which increased total open position to 510
On 8 May BHARTIARTL was trading at 1834.50. The strike last trading price was 41.65, which was 2.5 higher than the previous day. The implied volatity was 22.51, the open interest changed by 30 which increased total open position to 284
On 7 May BHARTIARTL was trading at 1826.60. The strike last trading price was 39.15, which was -3.65 lower than the previous day. The implied volatity was 22.37, the open interest changed by 46 which increased total open position to 255
On 6 May BHARTIARTL was trading at 1833.70. The strike last trading price was 42.95, which was 6.2 higher than the previous day. The implied volatity was 22.65, the open interest changed by 18 which increased total open position to 208
On 5 May BHARTIARTL was trading at 1806.10. The strike last trading price was 37.85, which was -7.6 lower than the previous day. The implied volatity was 23.35, the open interest changed by 86 which increased total open position to 190
On 4 May BHARTIARTL was trading at 1827.10. The strike last trading price was 45.45, which was -23.85 lower than the previous day. The implied volatity was 24, the open interest changed by 100 which increased total open position to 103
On 30 Apr BHARTIARTL was trading at 1886.80. The strike last trading price was 68.25, which was 5.2 higher than the previous day. The implied volatity was 21.96, the open interest changed by 15 which increased total open position to 18
On 29 Apr BHARTIARTL was trading at 1888.10. The strike last trading price was 63.05, which was 5.9 higher than the previous day. The implied volatity was 19.73, the open interest changed by 3 which increased total open position to 3
| BHARTIARTL 30-Jun-2026 (34d) 1900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 0.02
Theta: -0.29
Gamma: 0.00391
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 1846.90 | 62.8 | 14.95 (31.24%) | 16.17 | 1,381 | 113 | 1,338 |
| 25 May | 1874.80 | 46.05 | -7.05 (-13.28%) | 17.09 | 589 | -5 | 1,221 |
| 22 May | 1871.40 | 51.7 | 5.85 (12.76%) | 17.54 | 1,020 | 204 | 1,226 |
| 21 May | 1885.30 | 45.85 | 9.25 (25.27%) | 17.42 | 760 | -16 | 1,023 |
| 20 May | 1904.90 | 36 | -1.4 (-3.74%) | 17.22 | 345 | 71 | 1,033 |
| 19 May | 1913.50 | 36.15 | 5.85 (19.31%) | 18.13 | 369 | 95 | 961 |
| 18 May | 1938.10 | 30 | -9.05 (-23.18%) | 19.39 | 822 | 317 | 866 |
| 15 May | 1905.40 | 40.5 | -13.75 (-25.35%) | 18.28 | 723 | 320 | 547 |
| 14 May | 1883.50 | 53.5 | -66.5 (-55.42%) | 19.11 | 206 | 68 | 226 |
| 13 May | 1789.20 | 120 | -19.55 (-14.01%) | 0 | 101 | 55 | 158 |
| 12 May | 1756.80 | 139.25 | -0.3 (-0.21%) | 0 | 0 | 0 | 103 |
| 11 May | 1759.80 | 139.25 | 44.2 (46.50%) | 0 | 70 | 33 | 103 |
| 8 May | 1834.50 | 95.05 | 2.05 (2.20%) | 19.08 | 40 | 20 | 50 |
| 7 May | 1826.60 | 93 | 0.1 (0.11%) | 20.41 | 4 | 1 | 29 |
| 6 May | 1833.70 | 92.9 | -12.1 (-11.52%) | 22.16 | 2 | 0 | 27 |
| 5 May | 1806.10 | 105 | 11.2 (11.94%) | 19.74 | 9 | 3 | 26 |
| 4 May | 1827.10 | 93.85 | 23.85 (34.07%) | 21.17 | 25 | 21 | 22 |
| 30 Apr | 1886.80 | 70 | -24.45 (-25.89%) | 24.06 | 1 | 0 | 0 |
| 29 Apr | 1888.10 | 0 | 0 | - | 0 | 0 | 0 |
For Bharti Airtel Limited - strike price 1900 expiring on 30JUN2026
Delta for 1900 PE is -0.67
Historical price for 1900 PE is as follows
On 26 May BHARTIARTL was trading at 1846.90. The strike last trading price was 62.8, which was 14.95 higher than the previous day. The implied volatity was 16.17, the open interest changed by 113 which increased total open position to 1338
On 25 May BHARTIARTL was trading at 1874.80. The strike last trading price was 46.05, which was -7.05 lower than the previous day. The implied volatity was 17.09, the open interest changed by -5 which decreased total open position to 1221
On 22 May BHARTIARTL was trading at 1871.40. The strike last trading price was 51.7, which was 5.85 higher than the previous day. The implied volatity was 17.54, the open interest changed by 204 which increased total open position to 1226
On 21 May BHARTIARTL was trading at 1885.30. The strike last trading price was 45.85, which was 9.25 higher than the previous day. The implied volatity was 17.42, the open interest changed by -16 which decreased total open position to 1023
On 20 May BHARTIARTL was trading at 1904.90. The strike last trading price was 36, which was -1.4 lower than the previous day. The implied volatity was 17.22, the open interest changed by 71 which increased total open position to 1033
On 19 May BHARTIARTL was trading at 1913.50. The strike last trading price was 36.15, which was 5.85 higher than the previous day. The implied volatity was 18.13, the open interest changed by 95 which increased total open position to 961
On 18 May BHARTIARTL was trading at 1938.10. The strike last trading price was 30, which was -9.05 lower than the previous day. The implied volatity was 19.39, the open interest changed by 317 which increased total open position to 866
On 15 May BHARTIARTL was trading at 1905.40. The strike last trading price was 40.5, which was -13.75 lower than the previous day. The implied volatity was 18.28, the open interest changed by 320 which increased total open position to 547
On 14 May BHARTIARTL was trading at 1883.50. The strike last trading price was 53.5, which was -66.5 lower than the previous day. The implied volatity was 19.11, the open interest changed by 68 which increased total open position to 226
On 13 May BHARTIARTL was trading at 1789.20. The strike last trading price was 120, which was -19.55 lower than the previous day. The implied volatity was 0, the open interest changed by 55 which increased total open position to 158
On 12 May BHARTIARTL was trading at 1756.80. The strike last trading price was 139.25, which was -0.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 103
On 11 May BHARTIARTL was trading at 1759.80. The strike last trading price was 139.25, which was 44.2 higher than the previous day. The implied volatity was 0, the open interest changed by 33 which increased total open position to 103
On 8 May BHARTIARTL was trading at 1834.50. The strike last trading price was 95.05, which was 2.05 higher than the previous day. The implied volatity was 19.08, the open interest changed by 20 which increased total open position to 50
On 7 May BHARTIARTL was trading at 1826.60. The strike last trading price was 93, which was 0.1 higher than the previous day. The implied volatity was 20.41, the open interest changed by 1 which increased total open position to 29
On 6 May BHARTIARTL was trading at 1833.70. The strike last trading price was 92.9, which was -12.1 lower than the previous day. The implied volatity was 22.16, the open interest changed by 0 which decreased total open position to 27
On 5 May BHARTIARTL was trading at 1806.10. The strike last trading price was 105, which was 11.2 higher than the previous day. The implied volatity was 19.74, the open interest changed by 3 which increased total open position to 26
On 4 May BHARTIARTL was trading at 1827.10. The strike last trading price was 93.85, which was 23.85 higher than the previous day. The implied volatity was 21.17, the open interest changed by 21 which increased total open position to 22
On 30 Apr BHARTIARTL was trading at 1886.80. The strike last trading price was 70, which was -24.45 lower than the previous day. The implied volatity was 24.06, 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
