BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
24 Apr 2026 01:30 PM IST
| BHARTIARTL 28-Apr-2026 (4d) 1640 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1815.60 | 225.25 | 6.050000000000011 | - | 0 | 0 | 131 | |||||||||
| 23 Apr | 1841.20 | 225.25 | 6.050000000000011 | - | 0 | 0 | 131 | |||||||||
| 22 Apr | 1829.00 | 225.25 | 6.050000000000011 | - | 0 | 0 | 131 | |||||||||
| 21 Apr | 1855.00 | 225.25 | 6.050000000000011 | - | 0 | 0 | 131 | |||||||||
| 20 Apr | 1846.10 | 225.25 | 6.050000000000011 | - | 0 | 0 | 131 | |||||||||
| 17 Apr | 1846.90 | 225.25 | 6.050000000000011 | - | 0 | 0 | 131 | |||||||||
| 16 Apr | 1840.60 | 225.25 | 6.050000000000011 | 43.7 | 0 | 0 | 131 | |||||||||
| 15 Apr | 1855.70 | 225.25 | 1.6999999999999886 | 43.7 | 14 | 0 | 131 | |||||||||
| 13 Apr | 1870.90 | 226.4 | 2.8499999999999943 | - | 0 | 0 | 131 | |||||||||
| 10 Apr | 1870.00 | 226.4 | 2.8499999999999943 | - | 0 | 0 | 131 | |||||||||
| 9 Apr | 1859.40 | 226.4 | 0.35 | 27.07 | 11 | 4 | 131 | |||||||||
| 8 Apr | 1861.60 | 226.2 | 79.5 | 21.96 | 14 | -1 | 127 | |||||||||
| 7 Apr | 1830.30 | 146.7 | -16.45 | - | 0 | 0 | 128 | |||||||||
| 6 Apr | 1792.80 | 146.7 | -16.45 | - | 0 | 0 | 128 | |||||||||
| 2 Apr | 1789.70 | 146.7 | -16.45 | 11.54 | 22 | 13 | 124 | |||||||||
| 1 Apr | 1781.90 | 164.95 | -36.05 | 27.07 | 118 | 102 | 105 | |||||||||
| 30 Mar | 1782.40 | 201 | 17.65 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1843.90 | 201 | 17.65 | - | 0 | 0 | 3 | |||||||||
| 25 Mar | 1834.90 | 201 | 17.65 | 18.52 | 1 | 0 | 4 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 1802.10 | 183.35 | -179.2 | - | 0 | 0 | 4 | |||||||||
| 23 Mar | 1795.90 | 183.35 | -179.2 | 23.12 | 4 | 2 | 2 | |||||||||
| 20 Mar | 1846.10 | 362.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1827.00 | 362.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1855.40 | 362.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1827.00 | 362.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1788.80 | 362.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1803.40 | 362.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1801.30 | 362.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1807.00 | 362.55 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharti Airtel Limited - strike price 1640 expiring on 28APR2026
Delta for 1640 CE is -
Historical price for 1640 CE is as follows
On 24 Apr BHARTIARTL was trading at 1815.60. The strike last trading price was 225.25, which was 6.050000000000011 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 131
On 23 Apr BHARTIARTL was trading at 1841.20. The strike last trading price was 225.25, which was 6.050000000000011 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 131
On 22 Apr BHARTIARTL was trading at 1829.00. The strike last trading price was 225.25, which was 6.050000000000011 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 131
On 21 Apr BHARTIARTL was trading at 1855.00. The strike last trading price was 225.25, which was 6.050000000000011 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 131
On 20 Apr BHARTIARTL was trading at 1846.10. The strike last trading price was 225.25, which was 6.050000000000011 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 131
On 17 Apr BHARTIARTL was trading at 1846.90. The strike last trading price was 225.25, which was 6.050000000000011 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 131
On 16 Apr BHARTIARTL was trading at 1840.60. The strike last trading price was 225.25, which was 6.050000000000011 higher than the previous day. The implied volatity was 43.7, the open interest changed by 0 which decreased total open position to 131
On 15 Apr BHARTIARTL was trading at 1855.70. The strike last trading price was 225.25, which was 1.6999999999999886 higher than the previous day. The implied volatity was 43.7, the open interest changed by 0 which decreased total open position to 131
On 13 Apr BHARTIARTL was trading at 1870.90. The strike last trading price was 226.4, which was 2.8499999999999943 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 131
On 10 Apr BHARTIARTL was trading at 1870.00. The strike last trading price was 226.4, which was 2.8499999999999943 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 131
On 9 Apr BHARTIARTL was trading at 1859.40. The strike last trading price was 226.4, which was 0.35 higher than the previous day. The implied volatity was 27.07, the open interest changed by 4 which increased total open position to 131
On 8 Apr BHARTIARTL was trading at 1861.60. The strike last trading price was 226.2, which was 79.5 higher than the previous day. The implied volatity was 21.96, the open interest changed by -1 which decreased total open position to 127
On 7 Apr BHARTIARTL was trading at 1830.30. The strike last trading price was 146.7, which was -16.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 128
On 6 Apr BHARTIARTL was trading at 1792.80. The strike last trading price was 146.7, which was -16.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 128
On 2 Apr BHARTIARTL was trading at 1789.70. The strike last trading price was 146.7, which was -16.45 lower than the previous day. The implied volatity was 11.54, the open interest changed by 13 which increased total open position to 124
On 1 Apr BHARTIARTL was trading at 1781.90. The strike last trading price was 164.95, which was -36.05 lower than the previous day. The implied volatity was 27.07, the open interest changed by 102 which increased total open position to 105
On 30 Mar BHARTIARTL was trading at 1782.40. The strike last trading price was 201, which was 17.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar BHARTIARTL was trading at 1843.90. The strike last trading price was 201, which was 17.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Mar BHARTIARTL was trading at 1834.90. The strike last trading price was 201, which was 17.65 higher than the previous day. The implied volatity was 18.52, the open interest changed by 0 which decreased total open position to 4
On 24 Mar BHARTIARTL was trading at 1802.10. The strike last trading price was 183.35, which was -179.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Mar BHARTIARTL was trading at 1795.90. The strike last trading price was 183.35, which was -179.2 lower than the previous day. The implied volatity was 23.12, the open interest changed by 2 which increased total open position to 2
On 20 Mar BHARTIARTL was trading at 1846.10. The strike last trading price was 362.55, 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 362.55, 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 18 Mar BHARTIARTL was trading at 1855.40. The strike last trading price was 362.55, 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 17 Mar BHARTIARTL was trading at 1827.00. The strike last trading price was 362.55, 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 16 Mar BHARTIARTL was trading at 1788.80. The strike last trading price was 362.55, 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 13 Mar BHARTIARTL was trading at 1803.40. The strike last trading price was 362.55, 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 12 Mar BHARTIARTL was trading at 1801.30. The strike last trading price was 362.55, 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 11 Mar BHARTIARTL was trading at 1807.00. The strike last trading price was 362.55, 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 (4d) 1640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0.06
Gamma: 0.00027
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1815.60 | 0.2 | -0.04999999999999999 | 38.68 | 22 | -3 | 295 |
| 23 Apr | 1841.20 | 0.25 | -0.09999999999999998 | 40.13 | 13 | 0 | 298 |
| 22 Apr | 1829.00 | 0.35 | 0 | 37.65 | 5 | 0 | 298 |
| 21 Apr | 1855.00 | 0.35 | -0.30000000000000004 | 37.85 | 9 | -3 | 298 |
| 20 Apr | 1846.10 | 0.65 | 0 | 36.98 | 9 | 0 | 302 |
| 17 Apr | 1846.90 | 0.65 | -0.7000000000000001 | 32.07 | 15 | -3 | 302 |
| 16 Apr | 1840.60 | 1.35 | 0 | 32.25 | 31 | -11 | 305 |
| 15 Apr | 1855.70 | 1.35 | 0.050000000000000044 | 34.76 | 32 | -22 | 318 |
| 13 Apr | 1870.90 | 1.2 | -0.44999999999999996 | 33.19 | 86 | -14 | 340 |
| 10 Apr | 1870.00 | 1.65 | -0.6000000000000001 | 32.71 | 86 | 22 | 357 |
| 9 Apr | 1859.40 | 2.2 | -0.2 | 33.06 | 35 | -5 | 335 |
| 8 Apr | 1861.60 | 2.45 | -2.05 | 33.09 | 165 | 40 | 340 |
| 7 Apr | 1830.30 | 4.45 | -3.2 | 33.19 | 260 | -19 | 300 |
| 6 Apr | 1792.80 | 7.8 | -0.5 | 32.28 | 307 | -54 | 323 |
| 2 Apr | 1789.70 | 8.45 | -2.05 | 30.79 | 497 | 80 | 377 |
| 1 Apr | 1781.90 | 10.1 | -5.35 | 31.31 | 311 | 163 | 299 |
| 30 Mar | 1782.40 | 14.8 | 4.75 | 33.93 | 80 | 14 | 137 |
| 27 Mar | 1843.90 | 8.95 | 0.65 | 34.8 | 41 | 25 | 123 |
| 25 Mar | 1834.90 | 8.2 | -3.05 | 31.48 | 55 | 10 | 98 |
| 24 Mar | 1802.10 | 10.9 | -6.1 | 31.46 | 60 | 17 | 88 |
| 23 Mar | 1795.90 | 16.95 | 9.55 | 34.87 | 73 | -15 | 70 |
| 20 Mar | 1846.10 | 7.35 | -3.55 | 29.77 | 29 | 11 | 86 |
| 19 Mar | 1827.00 | 10.6 | 4.85 | 31.69 | 55 | 22 | 66 |
| 18 Mar | 1855.40 | 5.75 | -2.25 | 28.24 | 54 | 15 | 44 |
| 17 Mar | 1827.00 | 8 | -7.75 | 27.55 | 22 | -3 | 27 |
| 16 Mar | 1788.80 | 15.75 | 2.55 | 30.1 | 24 | 3 | 30 |
| 13 Mar | 1803.40 | 13.2 | 0.95 | 28.79 | 10 | 5 | 27 |
| 12 Mar | 1801.30 | 12.25 | 0.1 | 27.4 | 17 | 6 | 21 |
| 11 Mar | 1807.00 | 12.15 | 8.1 | 27.91 | 17 | 14 | 14 |
For Bharti Airtel Limited - strike price 1640 expiring on 28APR2026
Delta for 1640 PE is -0.01
Historical price for 1640 PE is as follows
On 24 Apr BHARTIARTL was trading at 1815.60. The strike last trading price was 0.2, which was -0.04999999999999999 lower than the previous day. The implied volatity was 38.68, the open interest changed by -3 which decreased total open position to 295
On 23 Apr BHARTIARTL was trading at 1841.20. The strike last trading price was 0.25, which was -0.09999999999999998 lower than the previous day. The implied volatity was 40.13, the open interest changed by 0 which decreased total open position to 298
On 22 Apr BHARTIARTL was trading at 1829.00. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 37.65, the open interest changed by 0 which decreased total open position to 298
On 21 Apr BHARTIARTL was trading at 1855.00. The strike last trading price was 0.35, which was -0.30000000000000004 lower than the previous day. The implied volatity was 37.85, the open interest changed by -3 which decreased total open position to 298
On 20 Apr BHARTIARTL was trading at 1846.10. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 36.98, the open interest changed by 0 which decreased total open position to 302
On 17 Apr BHARTIARTL was trading at 1846.90. The strike last trading price was 0.65, which was -0.7000000000000001 lower than the previous day. The implied volatity was 32.07, the open interest changed by -3 which decreased total open position to 302
On 16 Apr BHARTIARTL was trading at 1840.60. The strike last trading price was 1.35, which was 0 lower than the previous day. The implied volatity was 32.25, the open interest changed by -11 which decreased total open position to 305
On 15 Apr BHARTIARTL was trading at 1855.70. The strike last trading price was 1.35, which was 0.050000000000000044 higher than the previous day. The implied volatity was 34.76, the open interest changed by -22 which decreased total open position to 318
On 13 Apr BHARTIARTL was trading at 1870.90. The strike last trading price was 1.2, which was -0.44999999999999996 lower than the previous day. The implied volatity was 33.19, the open interest changed by -14 which decreased total open position to 340
On 10 Apr BHARTIARTL was trading at 1870.00. The strike last trading price was 1.65, which was -0.6000000000000001 lower than the previous day. The implied volatity was 32.71, the open interest changed by 22 which increased total open position to 357
On 9 Apr BHARTIARTL was trading at 1859.40. The strike last trading price was 2.2, which was -0.2 lower than the previous day. The implied volatity was 33.06, the open interest changed by -5 which decreased total open position to 335
On 8 Apr BHARTIARTL was trading at 1861.60. The strike last trading price was 2.45, which was -2.05 lower than the previous day. The implied volatity was 33.09, the open interest changed by 40 which increased total open position to 340
On 7 Apr BHARTIARTL was trading at 1830.30. The strike last trading price was 4.45, which was -3.2 lower than the previous day. The implied volatity was 33.19, the open interest changed by -19 which decreased total open position to 300
On 6 Apr BHARTIARTL was trading at 1792.80. The strike last trading price was 7.8, which was -0.5 lower than the previous day. The implied volatity was 32.28, the open interest changed by -54 which decreased total open position to 323
On 2 Apr BHARTIARTL was trading at 1789.70. The strike last trading price was 8.45, which was -2.05 lower than the previous day. The implied volatity was 30.79, the open interest changed by 80 which increased total open position to 377
On 1 Apr BHARTIARTL was trading at 1781.90. The strike last trading price was 10.1, which was -5.35 lower than the previous day. The implied volatity was 31.31, the open interest changed by 163 which increased total open position to 299
On 30 Mar BHARTIARTL was trading at 1782.40. The strike last trading price was 14.8, which was 4.75 higher than the previous day. The implied volatity was 33.93, the open interest changed by 14 which increased total open position to 137
On 27 Mar BHARTIARTL was trading at 1843.90. The strike last trading price was 8.95, which was 0.65 higher than the previous day. The implied volatity was 34.8, the open interest changed by 25 which increased total open position to 123
On 25 Mar BHARTIARTL was trading at 1834.90. The strike last trading price was 8.2, which was -3.05 lower than the previous day. The implied volatity was 31.48, the open interest changed by 10 which increased total open position to 98
On 24 Mar BHARTIARTL was trading at 1802.10. The strike last trading price was 10.9, which was -6.1 lower than the previous day. The implied volatity was 31.46, the open interest changed by 17 which increased total open position to 88
On 23 Mar BHARTIARTL was trading at 1795.90. The strike last trading price was 16.95, which was 9.55 higher than the previous day. The implied volatity was 34.87, the open interest changed by -15 which decreased total open position to 70
On 20 Mar BHARTIARTL was trading at 1846.10. The strike last trading price was 7.35, which was -3.55 lower than the previous day. The implied volatity was 29.77, the open interest changed by 11 which increased total open position to 86
On 19 Mar BHARTIARTL was trading at 1827.00. The strike last trading price was 10.6, which was 4.85 higher than the previous day. The implied volatity was 31.69, the open interest changed by 22 which increased total open position to 66
On 18 Mar BHARTIARTL was trading at 1855.40. The strike last trading price was 5.75, which was -2.25 lower than the previous day. The implied volatity was 28.24, the open interest changed by 15 which increased total open position to 44
On 17 Mar BHARTIARTL was trading at 1827.00. The strike last trading price was 8, which was -7.75 lower than the previous day. The implied volatity was 27.55, the open interest changed by -3 which decreased total open position to 27
On 16 Mar BHARTIARTL was trading at 1788.80. The strike last trading price was 15.75, which was 2.55 higher than the previous day. The implied volatity was 30.1, the open interest changed by 3 which increased total open position to 30
On 13 Mar BHARTIARTL was trading at 1803.40. The strike last trading price was 13.2, which was 0.95 higher than the previous day. The implied volatity was 28.79, the open interest changed by 5 which increased total open position to 27
On 12 Mar BHARTIARTL was trading at 1801.30. The strike last trading price was 12.25, which was 0.1 higher than the previous day. The implied volatity was 27.4, the open interest changed by 6 which increased total open position to 21
On 11 Mar BHARTIARTL was trading at 1807.00. The strike last trading price was 12.15, which was 8.1 higher than the previous day. The implied volatity was 27.91, the open interest changed by 14 which increased total open position to 14
