BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
02 Apr 2026 04:11 PM IST
| BHARTIARTL 28-Apr-2026 (24d) 1620 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0.41
Theta: -0.61
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 1789.70 | 179.75 | -59.7 | 23.42 | 63 | 58 | 61 | |||||||||
| 1 Apr | 1781.90 | 240.45 | 34.85 | - | 0 | 0 | 3 | |||||||||
|
|
||||||||||||||||
| 30 Mar | 1782.40 | 240.45 | 34.85 | - | 0 | 0 | 3 | |||||||||
| 27 Mar | 1843.90 | 240.45 | 34.85 | 23.84 | 11 | -8 | 4 | |||||||||
| 25 Mar | 1834.90 | 205.6 | -135.65 | - | 0 | 0 | 12 | |||||||||
| 24 Mar | 1802.10 | 205.6 | -135.65 | 23.67 | 12 | 11 | 11 | |||||||||
| 23 Mar | 1795.90 | 341.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1846.10 | 341.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1827.00 | 341.25 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharti Airtel Limited - strike price 1620 expiring on 28APR2026
Delta for 1620 CE is 0.96
Historical price for 1620 CE is as follows
On 2 Apr BHARTIARTL was trading at 1789.70. The strike last trading price was 179.75, which was -59.7 lower than the previous day. The implied volatity was 23.42, the open interest changed by 58 which increased total open position to 61
On 1 Apr BHARTIARTL was trading at 1781.90. The strike last trading price was 240.45, which was 34.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 30 Mar BHARTIARTL was trading at 1782.40. The strike last trading price was 240.45, which was 34.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 Mar BHARTIARTL was trading at 1843.90. The strike last trading price was 240.45, which was 34.85 higher than the previous day. The implied volatity was 23.84, the open interest changed by -8 which decreased total open position to 4
On 25 Mar BHARTIARTL was trading at 1834.90. The strike last trading price was 205.6, which was -135.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 24 Mar BHARTIARTL was trading at 1802.10. The strike last trading price was 205.6, which was -135.65 lower than the previous day. The implied volatity was 23.67, the open interest changed by 11 which increased total open position to 11
On 23 Mar BHARTIARTL was trading at 1795.90. The strike last trading price was 341.25, 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 Mar BHARTIARTL was trading at 1846.10. The strike last trading price was 341.25, 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 19 Mar BHARTIARTL was trading at 1827.00. The strike last trading price was 341.25, 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
| BHARTIARTL 28-Apr-2026 (24d) 1620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.81
Theta: -0.45
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 1789.70 | 7 | -1.35 | 31.87 | 639 | 243 | 419 |
| 1 Apr | 1781.90 | 8.4 | -5.5 | 32.34 | 250 | 110 | 172 |
| 30 Mar | 1782.40 | 12.65 | 4.75 | 35 | 56 | 21 | 61 |
| 27 Mar | 1843.90 | 7.3 | 0.5 | 35.3 | 38 | 2 | 38 |
| 25 Mar | 1834.90 | 6.8 | -4.2 | 32.22 | 20 | 0 | 36 |
| 24 Mar | 1802.10 | 11 | -1.75 | 34.03 | 2 | 0 | 37 |
| 23 Mar | 1795.90 | 12.75 | 6.7 | 34.16 | 33 | 26 | 37 |
| 20 Mar | 1846.10 | 6.05 | -2.95 | 30.4 | 7 | 6 | 10 |
| 19 Mar | 1827.00 | 9 | 7.3 | 32.38 | 4 | 3 | 3 |
For Bharti Airtel Limited - strike price 1620 expiring on 28APR2026
Delta for 1620 PE is -0.09
Historical price for 1620 PE is as follows
On 2 Apr BHARTIARTL was trading at 1789.70. The strike last trading price was 7, which was -1.35 lower than the previous day. The implied volatity was 31.87, the open interest changed by 243 which increased total open position to 419
On 1 Apr BHARTIARTL was trading at 1781.90. The strike last trading price was 8.4, which was -5.5 lower than the previous day. The implied volatity was 32.34, the open interest changed by 110 which increased total open position to 172
On 30 Mar BHARTIARTL was trading at 1782.40. The strike last trading price was 12.65, which was 4.75 higher than the previous day. The implied volatity was 35, the open interest changed by 21 which increased total open position to 61
On 27 Mar BHARTIARTL was trading at 1843.90. The strike last trading price was 7.3, which was 0.5 higher than the previous day. The implied volatity was 35.3, the open interest changed by 2 which increased total open position to 38
On 25 Mar BHARTIARTL was trading at 1834.90. The strike last trading price was 6.8, which was -4.2 lower than the previous day. The implied volatity was 32.22, the open interest changed by 0 which decreased total open position to 36
On 24 Mar BHARTIARTL was trading at 1802.10. The strike last trading price was 11, which was -1.75 lower than the previous day. The implied volatity was 34.03, the open interest changed by 0 which decreased total open position to 37
On 23 Mar BHARTIARTL was trading at 1795.90. The strike last trading price was 12.75, which was 6.7 higher than the previous day. The implied volatity was 34.16, the open interest changed by 26 which increased total open position to 37
On 20 Mar BHARTIARTL was trading at 1846.10. The strike last trading price was 6.05, which was -2.95 lower than the previous day. The implied volatity was 30.4, the open interest changed by 6 which increased total open position to 10
On 19 Mar BHARTIARTL was trading at 1827.00. The strike last trading price was 9, which was 7.3 higher than the previous day. The implied volatity was 32.38, the open interest changed by 3 which increased total open position to 3
