BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
10 Mar 2026 11:01 AM IST
| BHARTIARTL 30-MAR-2026 1900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 1.67
Theta: -1.09
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 1857.80 | 24.75 | -6.35 | 21.89 | 2,230 | 452 | 3,045 | |||||||||
| 9 Mar | 1866.70 | 30.15 | -2 | 22.63 | 6,565 | 136 | 2,569 | |||||||||
| 6 Mar | 1870.80 | 31.6 | -17.4 | 19.99 | 5,930 | 824 | 2,434 | |||||||||
| 5 Mar | 1907.00 | 48.55 | -2.2 | 19.36 | 5,354 | -176 | 1,618 | |||||||||
| 4 Mar | 1905.90 | 53.4 | 18.05 | 20.54 | 21,054 | -755 | 1,791 | |||||||||
| 2 Mar | 1873.20 | 33.1 | -5.5 | 19.13 | 10,839 | -86 | 2,512 | |||||||||
| 27 Feb | 1879.30 | 39.45 | -26.9 | 18.46 | 9,215 | 1,857 | 2,598 | |||||||||
| 26 Feb | 1929.60 | 66.55 | 6.25 | 16.54 | 2,909 | 104 | 747 | |||||||||
| 25 Feb | 1913.40 | 61.85 | -17.45 | 18.77 | 2,230 | 373 | 644 | |||||||||
| 24 Feb | 1941.00 | 80 | -37.7 | 18.13 | 979 | 208 | 278 | |||||||||
| 23 Feb | 1997.30 | 116.5 | 10.35 | 11.5 | 58 | 19 | 70 | |||||||||
| 20 Feb | 1977.40 | 104 | -9.25 | 14.56 | 53 | 19 | 51 | |||||||||
| 19 Feb | 1988.60 | 111.55 | -41.45 | 16.9 | 12 | 2 | 30 | |||||||||
| 18 Feb | 2021.80 | 153 | 14.45 | - | 0 | 0 | 28 | |||||||||
| 17 Feb | 2020.30 | 153 | 14.45 | 20.51 | 12 | 10 | 28 | |||||||||
| 16 Feb | 2029.40 | 138.55 | -6.2 | 10.66 | 15 | 3 | 19 | |||||||||
| 13 Feb | 2004.70 | 144.75 | 0.45 | - | 0 | 0 | 16 | |||||||||
| 12 Feb | 2014.50 | 144.75 | 0.45 | - | 0 | 0 | 16 | |||||||||
| 11 Feb | 2012.10 | 144.75 | 0.45 | 18.4 | 11 | 10 | 15 | |||||||||
| 10 Feb | 2011.30 | 144.3 | 5.3 | - | 0 | 0 | 5 | |||||||||
|
|
||||||||||||||||
| 9 Feb | 2038.20 | 144.3 | 5.3 | - | 0 | 0 | 5 | |||||||||
| 6 Feb | 2038.40 | 144.3 | 5.3 | 7.96 | 3 | 0 | 4 | |||||||||
| 5 Feb | 1992.40 | 139 | -3.1 | 20.98 | 2 | 0 | 2 | |||||||||
| 4 Feb | 2025.80 | 142.1 | 11.1 | 9.18 | 7 | 4 | 4 | |||||||||
| 3 Feb | 1997.30 | 131 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1965.40 | 131 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1949.00 | 131 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1968.70 | 131 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1967.90 | 131 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1957.70 | 131 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Bharti Airtel Limited - strike price 1900 expiring on 30MAR2026
Delta for 1900 CE is 0.38
Historical price for 1900 CE is as follows
On 10 Mar BHARTIARTL was trading at 1857.80. The strike last trading price was 24.75, which was -6.35 lower than the previous day. The implied volatity was 21.89, the open interest changed by 452 which increased total open position to 3045
On 9 Mar BHARTIARTL was trading at 1866.70. The strike last trading price was 30.15, which was -2 lower than the previous day. The implied volatity was 22.63, the open interest changed by 136 which increased total open position to 2569
On 6 Mar BHARTIARTL was trading at 1870.80. The strike last trading price was 31.6, which was -17.4 lower than the previous day. The implied volatity was 19.99, the open interest changed by 824 which increased total open position to 2434
On 5 Mar BHARTIARTL was trading at 1907.00. The strike last trading price was 48.55, which was -2.2 lower than the previous day. The implied volatity was 19.36, the open interest changed by -176 which decreased total open position to 1618
On 4 Mar BHARTIARTL was trading at 1905.90. The strike last trading price was 53.4, which was 18.05 higher than the previous day. The implied volatity was 20.54, the open interest changed by -755 which decreased total open position to 1791
On 2 Mar BHARTIARTL was trading at 1873.20. The strike last trading price was 33.1, which was -5.5 lower than the previous day. The implied volatity was 19.13, the open interest changed by -86 which decreased total open position to 2512
On 27 Feb BHARTIARTL was trading at 1879.30. The strike last trading price was 39.45, which was -26.9 lower than the previous day. The implied volatity was 18.46, the open interest changed by 1857 which increased total open position to 2598
On 26 Feb BHARTIARTL was trading at 1929.60. The strike last trading price was 66.55, which was 6.25 higher than the previous day. The implied volatity was 16.54, the open interest changed by 104 which increased total open position to 747
On 25 Feb BHARTIARTL was trading at 1913.40. The strike last trading price was 61.85, which was -17.45 lower than the previous day. The implied volatity was 18.77, the open interest changed by 373 which increased total open position to 644
On 24 Feb BHARTIARTL was trading at 1941.00. The strike last trading price was 80, which was -37.7 lower than the previous day. The implied volatity was 18.13, the open interest changed by 208 which increased total open position to 278
On 23 Feb BHARTIARTL was trading at 1997.30. The strike last trading price was 116.5, which was 10.35 higher than the previous day. The implied volatity was 11.5, the open interest changed by 19 which increased total open position to 70
On 20 Feb BHARTIARTL was trading at 1977.40. The strike last trading price was 104, which was -9.25 lower than the previous day. The implied volatity was 14.56, the open interest changed by 19 which increased total open position to 51
On 19 Feb BHARTIARTL was trading at 1988.60. The strike last trading price was 111.55, which was -41.45 lower than the previous day. The implied volatity was 16.9, the open interest changed by 2 which increased total open position to 30
On 18 Feb BHARTIARTL was trading at 2021.80. The strike last trading price was 153, which was 14.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 17 Feb BHARTIARTL was trading at 2020.30. The strike last trading price was 153, which was 14.45 higher than the previous day. The implied volatity was 20.51, the open interest changed by 10 which increased total open position to 28
On 16 Feb BHARTIARTL was trading at 2029.40. The strike last trading price was 138.55, which was -6.2 lower than the previous day. The implied volatity was 10.66, the open interest changed by 3 which increased total open position to 19
On 13 Feb BHARTIARTL was trading at 2004.70. The strike last trading price was 144.75, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 12 Feb BHARTIARTL was trading at 2014.50. The strike last trading price was 144.75, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 11 Feb BHARTIARTL was trading at 2012.10. The strike last trading price was 144.75, which was 0.45 higher than the previous day. The implied volatity was 18.4, the open interest changed by 10 which increased total open position to 15
On 10 Feb BHARTIARTL was trading at 2011.30. The strike last trading price was 144.3, which was 5.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Feb BHARTIARTL was trading at 2038.20. The strike last trading price was 144.3, which was 5.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Feb BHARTIARTL was trading at 2038.40. The strike last trading price was 144.3, which was 5.3 higher than the previous day. The implied volatity was 7.96, the open interest changed by 0 which decreased total open position to 4
On 5 Feb BHARTIARTL was trading at 1992.40. The strike last trading price was 139, which was -3.1 lower than the previous day. The implied volatity was 20.98, the open interest changed by 0 which decreased total open position to 2
On 4 Feb BHARTIARTL was trading at 2025.80. The strike last trading price was 142.1, which was 11.1 higher than the previous day. The implied volatity was 9.18, the open interest changed by 4 which increased total open position to 4
On 3 Feb BHARTIARTL was trading at 1997.30. The strike last trading price was 131, 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 131, 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 131, 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 131, 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 131, 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 131, 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 1900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 1.67
Theta: -0.61
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 1857.80 | 57.55 | 0.85 | 22.65 | 512 | 77 | 1,837 |
| 9 Mar | 1866.70 | 58.55 | 6.1 | 25.65 | 1,122 | -159 | 1,789 |
| 6 Mar | 1870.80 | 51.75 | 17.55 | 22.93 | 3,243 | 3 | 1,954 |
| 5 Mar | 1907.00 | 33.7 | -5.65 | 21.47 | 4,420 | -131 | 1,950 |
| 4 Mar | 1905.90 | 37.7 | -14.2 | 23.71 | 8,404 | 419 | 2,080 |
| 2 Mar | 1873.20 | 50.45 | 2.35 | 20.77 | 4,096 | -323 | 1,666 |
| 27 Feb | 1879.30 | 46.25 | 20.45 | 20.69 | 6,416 | 246 | 1,989 |
| 26 Feb | 1929.60 | 25.2 | -8.8 | 20.47 | 4,035 | 276 | 1,743 |
| 25 Feb | 1913.40 | 32.75 | 7.5 | 20.34 | 6,065 | 459 | 1,465 |
| 24 Feb | 1941.00 | 24.95 | 13.5 | 21.39 | 5,182 | 358 | 1,011 |
| 23 Feb | 1997.30 | 11.9 | -3.5 | 20.71 | 961 | 132 | 654 |
| 20 Feb | 1977.40 | 15.4 | 0.15 | 20 | 749 | 246 | 520 |
| 19 Feb | 1988.60 | 16.55 | 7.65 | 20.86 | 301 | 18 | 273 |
| 18 Feb | 2021.80 | 9 | -1.15 | 20.14 | 86 | -1 | 256 |
| 17 Feb | 2020.30 | 10.3 | 0.4 | 20.83 | 55 | 21 | 256 |
| 16 Feb | 2029.40 | 9.8 | -4.4 | 21.06 | 166 | 1 | 236 |
| 13 Feb | 2004.70 | 15.45 | 4.3 | 20.36 | 218 | 58 | 234 |
| 12 Feb | 2014.50 | 11 | -1 | 19.87 | 66 | 35 | 176 |
| 11 Feb | 2012.10 | 11.9 | -0.55 | 19.77 | 81 | 3 | 141 |
| 10 Feb | 2011.30 | 12.5 | 2.1 | 20.02 | 59 | 6 | 137 |
| 9 Feb | 2038.20 | 10.4 | -1.1 | 20.88 | 113 | 16 | 125 |
| 6 Feb | 2038.40 | 13.15 | -8.4 | 20.77 | 237 | 23 | 111 |
| 5 Feb | 1992.40 | 22 | 6.4 | 22.15 | 86 | 9 | 88 |
| 4 Feb | 2025.80 | 15.2 | -4.8 | 21.55 | 99 | 74 | 78 |
| 3 Feb | 1997.30 | 20 | -7.65 | 21.05 | 1 | 0 | 4 |
| 2 Feb | 1965.40 | 27.65 | -4.35 | 21.49 | 1 | 0 | 4 |
| 1 Feb | 1949.00 | 32 | -1.2 | 19.45 | 3 | 0 | 3 |
| 30 Jan | 1968.70 | 33.2 | -4.5 | 23.48 | 3 | 2 | 2 |
| 29 Jan | 1967.90 | 37.7 | 0 | 3.36 | 0 | 0 | 0 |
| 28 Jan | 1957.70 | 37.7 | 0 | 3.04 | 0 | 0 | 0 |
For Bharti Airtel Limited - strike price 1900 expiring on 30MAR2026
Delta for 1900 PE is -0.61
Historical price for 1900 PE is as follows
On 10 Mar BHARTIARTL was trading at 1857.80. The strike last trading price was 57.55, which was 0.85 higher than the previous day. The implied volatity was 22.65, the open interest changed by 77 which increased total open position to 1837
On 9 Mar BHARTIARTL was trading at 1866.70. The strike last trading price was 58.55, which was 6.1 higher than the previous day. The implied volatity was 25.65, the open interest changed by -159 which decreased total open position to 1789
On 6 Mar BHARTIARTL was trading at 1870.80. The strike last trading price was 51.75, which was 17.55 higher than the previous day. The implied volatity was 22.93, the open interest changed by 3 which increased total open position to 1954
On 5 Mar BHARTIARTL was trading at 1907.00. The strike last trading price was 33.7, which was -5.65 lower than the previous day. The implied volatity was 21.47, the open interest changed by -131 which decreased total open position to 1950
On 4 Mar BHARTIARTL was trading at 1905.90. The strike last trading price was 37.7, which was -14.2 lower than the previous day. The implied volatity was 23.71, the open interest changed by 419 which increased total open position to 2080
On 2 Mar BHARTIARTL was trading at 1873.20. The strike last trading price was 50.45, which was 2.35 higher than the previous day. The implied volatity was 20.77, the open interest changed by -323 which decreased total open position to 1666
On 27 Feb BHARTIARTL was trading at 1879.30. The strike last trading price was 46.25, which was 20.45 higher than the previous day. The implied volatity was 20.69, the open interest changed by 246 which increased total open position to 1989
On 26 Feb BHARTIARTL was trading at 1929.60. The strike last trading price was 25.2, which was -8.8 lower than the previous day. The implied volatity was 20.47, the open interest changed by 276 which increased total open position to 1743
On 25 Feb BHARTIARTL was trading at 1913.40. The strike last trading price was 32.75, which was 7.5 higher than the previous day. The implied volatity was 20.34, the open interest changed by 459 which increased total open position to 1465
On 24 Feb BHARTIARTL was trading at 1941.00. The strike last trading price was 24.95, which was 13.5 higher than the previous day. The implied volatity was 21.39, the open interest changed by 358 which increased total open position to 1011
On 23 Feb BHARTIARTL was trading at 1997.30. The strike last trading price was 11.9, which was -3.5 lower than the previous day. The implied volatity was 20.71, the open interest changed by 132 which increased total open position to 654
On 20 Feb BHARTIARTL was trading at 1977.40. The strike last trading price was 15.4, which was 0.15 higher than the previous day. The implied volatity was 20, the open interest changed by 246 which increased total open position to 520
On 19 Feb BHARTIARTL was trading at 1988.60. The strike last trading price was 16.55, which was 7.65 higher than the previous day. The implied volatity was 20.86, the open interest changed by 18 which increased total open position to 273
On 18 Feb BHARTIARTL was trading at 2021.80. The strike last trading price was 9, which was -1.15 lower than the previous day. The implied volatity was 20.14, the open interest changed by -1 which decreased total open position to 256
On 17 Feb BHARTIARTL was trading at 2020.30. The strike last trading price was 10.3, which was 0.4 higher than the previous day. The implied volatity was 20.83, the open interest changed by 21 which increased total open position to 256
On 16 Feb BHARTIARTL was trading at 2029.40. The strike last trading price was 9.8, which was -4.4 lower than the previous day. The implied volatity was 21.06, the open interest changed by 1 which increased total open position to 236
On 13 Feb BHARTIARTL was trading at 2004.70. The strike last trading price was 15.45, which was 4.3 higher than the previous day. The implied volatity was 20.36, the open interest changed by 58 which increased total open position to 234
On 12 Feb BHARTIARTL was trading at 2014.50. The strike last trading price was 11, which was -1 lower than the previous day. The implied volatity was 19.87, the open interest changed by 35 which increased total open position to 176
On 11 Feb BHARTIARTL was trading at 2012.10. The strike last trading price was 11.9, which was -0.55 lower than the previous day. The implied volatity was 19.77, the open interest changed by 3 which increased total open position to 141
On 10 Feb BHARTIARTL was trading at 2011.30. The strike last trading price was 12.5, which was 2.1 higher than the previous day. The implied volatity was 20.02, the open interest changed by 6 which increased total open position to 137
On 9 Feb BHARTIARTL was trading at 2038.20. The strike last trading price was 10.4, which was -1.1 lower than the previous day. The implied volatity was 20.88, the open interest changed by 16 which increased total open position to 125
On 6 Feb BHARTIARTL was trading at 2038.40. The strike last trading price was 13.15, which was -8.4 lower than the previous day. The implied volatity was 20.77, the open interest changed by 23 which increased total open position to 111
On 5 Feb BHARTIARTL was trading at 1992.40. The strike last trading price was 22, which was 6.4 higher than the previous day. The implied volatity was 22.15, the open interest changed by 9 which increased total open position to 88
On 4 Feb BHARTIARTL was trading at 2025.80. The strike last trading price was 15.2, which was -4.8 lower than the previous day. The implied volatity was 21.55, the open interest changed by 74 which increased total open position to 78
On 3 Feb BHARTIARTL was trading at 1997.30. The strike last trading price was 20, which was -7.65 lower than the previous day. The implied volatity was 21.05, the open interest changed by 0 which decreased total open position to 4
On 2 Feb BHARTIARTL was trading at 1965.40. The strike last trading price was 27.65, which was -4.35 lower than the previous day. The implied volatity was 21.49, the open interest changed by 0 which decreased total open position to 4
On 1 Feb BHARTIARTL was trading at 1949.00. The strike last trading price was 32, which was -1.2 lower than the previous day. The implied volatity was 19.45, the open interest changed by 0 which decreased total open position to 3
On 30 Jan BHARTIARTL was trading at 1968.70. The strike last trading price was 33.2, which was -4.5 lower than the previous day. The implied volatity was 23.48, the open interest changed by 2 which increased total open position to 2
On 29 Jan BHARTIARTL was trading at 1967.90. The strike last trading price was 37.7, which was 0 lower than the previous day. The implied volatity was 3.36, 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 37.7, which was 0 lower than the previous day. The implied volatity was 3.04, the open interest changed by 0 which decreased total open position to 0
