BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
16 Mar 2026 01:56 PM IST
| BHARTIARTL 30-MAR-2026 2020 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.2
Theta: -0.24
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Mar | 1776.00 | 1 | -1.05 | 31.82 | 562 | -20 | 1,668 | |||||||||
| 13 Mar | 1803.40 | 2 | -0.05 | 29.09 | 1,134 | 404 | 1,693 | |||||||||
| 12 Mar | 1801.30 | 2 | -0.35 | 28.77 | 334 | -9 | 1,287 | |||||||||
| 11 Mar | 1807.00 | 2.4 | -1.45 | 27.92 | 916 | 76 | 1,295 | |||||||||
| 10 Mar | 1850.40 | 3.7 | -1.65 | 23.74 | 485 | 29 | 1,213 | |||||||||
| 9 Mar | 1866.70 | 5.3 | -0.25 | 23.98 | 836 | -99 | 1,184 | |||||||||
| 6 Mar | 1870.80 | 5.65 | -3.4 | 21.78 | 711 | -12 | 1,283 | |||||||||
| 5 Mar | 1907.00 | 9.1 | -1.05 | 20.18 | 2,139 | -79 | 1,296 | |||||||||
| 4 Mar | 1905.90 | 10.75 | 4.25 | 20.61 | 3,986 | -73 | 1,376 | |||||||||
| 2 Mar | 1873.20 | 6.15 | -1.15 | 20.54 | 1,862 | 8 | 1,446 | |||||||||
| 27 Feb | 1879.30 | 7.5 | -6.65 | 19.39 | 2,730 | 318 | 1,449 | |||||||||
| 26 Feb | 1929.60 | 14.2 | 0.95 | 16.9 | 2,045 | 24 | 1,131 | |||||||||
| 25 Feb | 1913.40 | 13.5 | -7.25 | 18.95 | 4,340 | 226 | 1,106 | |||||||||
| 24 Feb | 1941.00 | 20.8 | -15.25 | 18.15 | 3,607 | 529 | 902 | |||||||||
| 23 Feb | 1997.30 | 35.5 | 3.3 | 15.12 | 550 | 27 | 371 | |||||||||
| 20 Feb | 1977.40 | 32 | -5.35 | 16.33 | 370 | 97 | 342 | |||||||||
| 19 Feb | 1988.60 | 36.75 | -17.75 | 17.21 | 306 | 130 | 246 | |||||||||
| 18 Feb | 2021.80 | 55.2 | -1.15 | 15.96 | 133 | 49 | 114 | |||||||||
| 17 Feb | 2020.30 | 56 | -5.3 | 15.95 | 87 | 46 | 65 | |||||||||
| 16 Feb | 2029.40 | 61.15 | 10.65 | 15.62 | 34 | 6 | 20 | |||||||||
| 13 Feb | 2004.70 | 50 | -7.45 | 18.3 | 17 | 10 | 14 | |||||||||
| 12 Feb | 2014.50 | 57.85 | -15.35 | 16.31 | 6 | 4 | 4 | |||||||||
|
|
||||||||||||||||
| 11 Feb | 2012.10 | 73.2 | 7.6 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 2011.30 | 73.2 | 7.6 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 2038.20 | 73.2 | 7.6 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 2038.40 | 73.2 | 7.6 | 18.53 | 2 | 1 | 1 | |||||||||
| 5 Feb | 1992.40 | 65.6 | 0 | 0.02 | 0 | 0 | 0 | |||||||||
| 4 Feb | 2025.80 | 65.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1997.30 | 65.6 | 0 | 0.33 | 0 | 0 | 0 | |||||||||
| 2 Feb | 1965.40 | 65.6 | 0 | 0.84 | 0 | 0 | 0 | |||||||||
| 1 Feb | 1949.00 | 65.6 | 0 | 1.98 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1968.70 | 65.6 | 0 | 0.78 | 0 | 0 | 0 | |||||||||
| 29 Jan | 1967.90 | 65.6 | 0 | 0.65 | 0 | 0 | 0 | |||||||||
| 28 Jan | 1957.70 | 65.6 | 0 | 1.09 | 0 | 0 | 0 | |||||||||
For Bharti Airtel Limited - strike price 2020 expiring on 30MAR2026
Delta for 2020 CE is 0.02
Historical price for 2020 CE is as follows
On 16 Mar BHARTIARTL was trading at 1776.00. The strike last trading price was 1, which was -1.05 lower than the previous day. The implied volatity was 31.82, the open interest changed by -20 which decreased total open position to 1668
On 13 Mar BHARTIARTL was trading at 1803.40. The strike last trading price was 2, which was -0.05 lower than the previous day. The implied volatity was 29.09, the open interest changed by 404 which increased total open position to 1693
On 12 Mar BHARTIARTL was trading at 1801.30. The strike last trading price was 2, which was -0.35 lower than the previous day. The implied volatity was 28.77, the open interest changed by -9 which decreased total open position to 1287
On 11 Mar BHARTIARTL was trading at 1807.00. The strike last trading price was 2.4, which was -1.45 lower than the previous day. The implied volatity was 27.92, the open interest changed by 76 which increased total open position to 1295
On 10 Mar BHARTIARTL was trading at 1850.40. The strike last trading price was 3.7, which was -1.65 lower than the previous day. The implied volatity was 23.74, the open interest changed by 29 which increased total open position to 1213
On 9 Mar BHARTIARTL was trading at 1866.70. The strike last trading price was 5.3, which was -0.25 lower than the previous day. The implied volatity was 23.98, the open interest changed by -99 which decreased total open position to 1184
On 6 Mar BHARTIARTL was trading at 1870.80. The strike last trading price was 5.65, which was -3.4 lower than the previous day. The implied volatity was 21.78, the open interest changed by -12 which decreased total open position to 1283
On 5 Mar BHARTIARTL was trading at 1907.00. The strike last trading price was 9.1, which was -1.05 lower than the previous day. The implied volatity was 20.18, the open interest changed by -79 which decreased total open position to 1296
On 4 Mar BHARTIARTL was trading at 1905.90. The strike last trading price was 10.75, which was 4.25 higher than the previous day. The implied volatity was 20.61, the open interest changed by -73 which decreased total open position to 1376
On 2 Mar BHARTIARTL was trading at 1873.20. The strike last trading price was 6.15, which was -1.15 lower than the previous day. The implied volatity was 20.54, the open interest changed by 8 which increased total open position to 1446
On 27 Feb BHARTIARTL was trading at 1879.30. The strike last trading price was 7.5, which was -6.65 lower than the previous day. The implied volatity was 19.39, the open interest changed by 318 which increased total open position to 1449
On 26 Feb BHARTIARTL was trading at 1929.60. The strike last trading price was 14.2, which was 0.95 higher than the previous day. The implied volatity was 16.9, the open interest changed by 24 which increased total open position to 1131
On 25 Feb BHARTIARTL was trading at 1913.40. The strike last trading price was 13.5, which was -7.25 lower than the previous day. The implied volatity was 18.95, the open interest changed by 226 which increased total open position to 1106
On 24 Feb BHARTIARTL was trading at 1941.00. The strike last trading price was 20.8, which was -15.25 lower than the previous day. The implied volatity was 18.15, the open interest changed by 529 which increased total open position to 902
On 23 Feb BHARTIARTL was trading at 1997.30. The strike last trading price was 35.5, which was 3.3 higher than the previous day. The implied volatity was 15.12, the open interest changed by 27 which increased total open position to 371
On 20 Feb BHARTIARTL was trading at 1977.40. The strike last trading price was 32, which was -5.35 lower than the previous day. The implied volatity was 16.33, the open interest changed by 97 which increased total open position to 342
On 19 Feb BHARTIARTL was trading at 1988.60. The strike last trading price was 36.75, which was -17.75 lower than the previous day. The implied volatity was 17.21, the open interest changed by 130 which increased total open position to 246
On 18 Feb BHARTIARTL was trading at 2021.80. The strike last trading price was 55.2, which was -1.15 lower than the previous day. The implied volatity was 15.96, the open interest changed by 49 which increased total open position to 114
On 17 Feb BHARTIARTL was trading at 2020.30. The strike last trading price was 56, which was -5.3 lower than the previous day. The implied volatity was 15.95, the open interest changed by 46 which increased total open position to 65
On 16 Feb BHARTIARTL was trading at 2029.40. The strike last trading price was 61.15, which was 10.65 higher than the previous day. The implied volatity was 15.62, the open interest changed by 6 which increased total open position to 20
On 13 Feb BHARTIARTL was trading at 2004.70. The strike last trading price was 50, which was -7.45 lower than the previous day. The implied volatity was 18.3, the open interest changed by 10 which increased total open position to 14
On 12 Feb BHARTIARTL was trading at 2014.50. The strike last trading price was 57.85, which was -15.35 lower than the previous day. The implied volatity was 16.31, the open interest changed by 4 which increased total open position to 4
On 11 Feb BHARTIARTL was trading at 2012.10. The strike last trading price was 73.2, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BHARTIARTL was trading at 2011.30. The strike last trading price was 73.2, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb BHARTIARTL was trading at 2038.20. The strike last trading price was 73.2, which was 7.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BHARTIARTL was trading at 2038.40. The strike last trading price was 73.2, which was 7.6 higher than the previous day. The implied volatity was 18.53, the open interest changed by 1 which increased total open position to 1
On 5 Feb BHARTIARTL was trading at 1992.40. The strike last trading price was 65.6, 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 4 Feb BHARTIARTL was trading at 2025.80. The strike last trading price was 65.6, 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 3 Feb BHARTIARTL was trading at 1997.30. The strike last trading price was 65.6, which was 0 lower than the previous day. The implied volatity was 0.33, 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 65.6, which was 0 lower than the previous day. The implied volatity was 0.84, 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 65.6, which was 0 lower than the previous day. The implied volatity was 1.98, 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 65.6, which was 0 lower than the previous day. The implied volatity was 0.78, 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 65.6, which was 0 lower than the previous day. The implied volatity was 0.65, 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 65.6, which was 0 lower than the previous day. The implied volatity was 1.09, the open interest changed by 0 which decreased total open position to 0
| BHARTIARTL 30MAR2026 2020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.96
Vega: 0.32
Theta: 0.13
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Mar | 1776.00 | 230.25 | 30.25 | 35.08 | 2 | 0 | 222 |
| 13 Mar | 1803.40 | 200 | 37 | - | 0 | 0 | 0 |
| 12 Mar | 1801.30 | 200 | 37 | 23.65 | 4 | 0 | 0 |
| 11 Mar | 1807.00 | 163 | 48.45 | - | 0 | 0 | 222 |
| 10 Mar | 1850.40 | 163 | 48.45 | - | 10 | 0 | 222 |
| 9 Mar | 1866.70 | 163 | 48.45 | 37.74 | 10 | 4 | 222 |
| 6 Mar | 1870.80 | 115.35 | -25.55 | - | 0 | 0 | 218 |
| 5 Mar | 1907.00 | 115.35 | -25.55 | - | 95 | -8 | 0 |
| 4 Mar | 1905.90 | 115.35 | -25.55 | 25.57 | 95 | -7 | 219 |
| 2 Mar | 1873.20 | 142.2 | 8.4 | 23.6 | 13 | -3 | 227 |
| 27 Feb | 1879.30 | 133.8 | 33.8 | 23.34 | 9 | -2 | 233 |
| 26 Feb | 1929.60 | 100 | -4.65 | 25.68 | 7 | -2 | 235 |
| 25 Feb | 1913.40 | 103.95 | 18.6 | 21.47 | 102 | 11 | 237 |
| 24 Feb | 1941.00 | 83.9 | 34.85 | 20.88 | 233 | 21 | 226 |
| 23 Feb | 1997.30 | 50 | -10.9 | 19.49 | 143 | 64 | 206 |
| 20 Feb | 1977.40 | 60.75 | 3.2 | 19.3 | 52 | 11 | 142 |
| 19 Feb | 1988.60 | 61.05 | 22.85 | 20.12 | 187 | 43 | 132 |
| 18 Feb | 2021.80 | 38.9 | -0.2 | 18.77 | 64 | 31 | 87 |
| 17 Feb | 2020.30 | 39.1 | 0 | 18.71 | 58 | 26 | 57 |
| 16 Feb | 2029.40 | 38.3 | -10.4 | 19.54 | 19 | 18 | 30 |
| 13 Feb | 2004.70 | 48.7 | 8.1 | 17.03 | 2 | 1 | 12 |
| 12 Feb | 2014.50 | 40.6 | 7.85 | 17.83 | 15 | 8 | 9 |
| 11 Feb | 2012.10 | 32.75 | -58.3 | - | 0 | 0 | 1 |
| 10 Feb | 2011.30 | 32.75 | -58.3 | 13.91 | 1 | 0 | 0 |
| 9 Feb | 2038.20 | 91.05 | 0 | 1.74 | 0 | 0 | 0 |
| 6 Feb | 2038.40 | 91.05 | 0 | 1.2 | 0 | 0 | 0 |
| 5 Feb | 1992.40 | 91.05 | 0 | 0.01 | 0 | 0 | 0 |
| 4 Feb | 2025.80 | 91.05 | 0 | 1.16 | 0 | 0 | 0 |
| 3 Feb | 1997.30 | 91.05 | 0 | 0.19 | 0 | 0 | 0 |
| 2 Feb | 1965.40 | 91.05 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1949.00 | 91.05 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1968.70 | 91.05 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1967.90 | 91.05 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 1957.70 | 91.05 | 0 | 0 | 0 | 0 | 0 |
For Bharti Airtel Limited - strike price 2020 expiring on 30MAR2026
Delta for 2020 PE is -0.96
Historical price for 2020 PE is as follows
On 16 Mar BHARTIARTL was trading at 1776.00. The strike last trading price was 230.25, which was 30.25 higher than the previous day. The implied volatity was 35.08, the open interest changed by 0 which decreased total open position to 222
On 13 Mar BHARTIARTL was trading at 1803.40. The strike last trading price was 200, which was 37 higher 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 200, which was 37 higher than the previous day. The implied volatity was 23.65, the open interest changed by 0 which decreased total open position to 0
On 11 Mar BHARTIARTL was trading at 1807.00. The strike last trading price was 163, which was 48.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 222
On 10 Mar BHARTIARTL was trading at 1850.40. The strike last trading price was 163, which was 48.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 222
On 9 Mar BHARTIARTL was trading at 1866.70. The strike last trading price was 163, which was 48.45 higher than the previous day. The implied volatity was 37.74, the open interest changed by 4 which increased total open position to 222
On 6 Mar BHARTIARTL was trading at 1870.80. The strike last trading price was 115.35, which was -25.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 218
On 5 Mar BHARTIARTL was trading at 1907.00. The strike last trading price was 115.35, which was -25.55 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 0
On 4 Mar BHARTIARTL was trading at 1905.90. The strike last trading price was 115.35, which was -25.55 lower than the previous day. The implied volatity was 25.57, the open interest changed by -7 which decreased total open position to 219
On 2 Mar BHARTIARTL was trading at 1873.20. The strike last trading price was 142.2, which was 8.4 higher than the previous day. The implied volatity was 23.6, the open interest changed by -3 which decreased total open position to 227
On 27 Feb BHARTIARTL was trading at 1879.30. The strike last trading price was 133.8, which was 33.8 higher than the previous day. The implied volatity was 23.34, the open interest changed by -2 which decreased total open position to 233
On 26 Feb BHARTIARTL was trading at 1929.60. The strike last trading price was 100, which was -4.65 lower than the previous day. The implied volatity was 25.68, the open interest changed by -2 which decreased total open position to 235
On 25 Feb BHARTIARTL was trading at 1913.40. The strike last trading price was 103.95, which was 18.6 higher than the previous day. The implied volatity was 21.47, the open interest changed by 11 which increased total open position to 237
On 24 Feb BHARTIARTL was trading at 1941.00. The strike last trading price was 83.9, which was 34.85 higher than the previous day. The implied volatity was 20.88, the open interest changed by 21 which increased total open position to 226
On 23 Feb BHARTIARTL was trading at 1997.30. The strike last trading price was 50, which was -10.9 lower than the previous day. The implied volatity was 19.49, the open interest changed by 64 which increased total open position to 206
On 20 Feb BHARTIARTL was trading at 1977.40. The strike last trading price was 60.75, which was 3.2 higher than the previous day. The implied volatity was 19.3, the open interest changed by 11 which increased total open position to 142
On 19 Feb BHARTIARTL was trading at 1988.60. The strike last trading price was 61.05, which was 22.85 higher than the previous day. The implied volatity was 20.12, the open interest changed by 43 which increased total open position to 132
On 18 Feb BHARTIARTL was trading at 2021.80. The strike last trading price was 38.9, which was -0.2 lower than the previous day. The implied volatity was 18.77, the open interest changed by 31 which increased total open position to 87
On 17 Feb BHARTIARTL was trading at 2020.30. The strike last trading price was 39.1, which was 0 lower than the previous day. The implied volatity was 18.71, the open interest changed by 26 which increased total open position to 57
On 16 Feb BHARTIARTL was trading at 2029.40. The strike last trading price was 38.3, which was -10.4 lower than the previous day. The implied volatity was 19.54, the open interest changed by 18 which increased total open position to 30
On 13 Feb BHARTIARTL was trading at 2004.70. The strike last trading price was 48.7, which was 8.1 higher than the previous day. The implied volatity was 17.03, the open interest changed by 1 which increased total open position to 12
On 12 Feb BHARTIARTL was trading at 2014.50. The strike last trading price was 40.6, which was 7.85 higher than the previous day. The implied volatity was 17.83, the open interest changed by 8 which increased total open position to 9
On 11 Feb BHARTIARTL was trading at 2012.10. The strike last trading price was 32.75, which was -58.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb BHARTIARTL was trading at 2011.30. The strike last trading price was 32.75, which was -58.3 lower than the previous day. The implied volatity was 13.91, the open interest changed by 0 which decreased total open position to 0
On 9 Feb BHARTIARTL was trading at 2038.20. The strike last trading price was 91.05, which was 0 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BHARTIARTL was trading at 2038.40. The strike last trading price was 91.05, which was 0 lower than the previous day. The implied volatity was 1.2, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BHARTIARTL was trading at 1992.40. The strike last trading price was 91.05, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 4 Feb BHARTIARTL was trading at 2025.80. The strike last trading price was 91.05, which was 0 lower than the previous day. The implied volatity was 1.16, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BHARTIARTL was trading at 1997.30. The strike last trading price was 91.05, 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 2 Feb BHARTIARTL was trading at 1965.40. The strike last trading price was 91.05, 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 Feb BHARTIARTL was trading at 1949.00. The strike last trading price was 91.05, 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 Jan BHARTIARTL was trading at 1968.70. The strike last trading price was 91.05, 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 29 Jan BHARTIARTL was trading at 1967.90. The strike last trading price was 91.05, 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 28 Jan BHARTIARTL was trading at 1957.70. The strike last trading price was 91.05, 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
