BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
11 May 2026 04:10 PM IST
| BHARTIARTL 26-May-2026 (15d) 1900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.01
Theta: -0.74
Gamma: 0.00191
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 May | 1759.80 | 6.05 | -9.149999999999999 (-60.20%) | 28.97 | 11,571 | 1,327 | 6,818 | |||||||||
| 8 May | 1834.50 | 14.8 | 0.5 (3.50%) | 22.44 | 4,664 | 77 | 5,497 | |||||||||
| 7 May | 1826.60 | 14.3 | -2.6999999999999993 (-15.88%) | 22.42 | 4,969 | 292 | 5,421 | |||||||||
| 6 May | 1833.70 | 16.5 | 2.6500000000000004 (19.13%) | 22.56 | 6,181 | -364 | 5,130 | |||||||||
| 5 May | 1806.10 | 14.7 | -6.25 (-29.83%) | 23.96 | 9,894 | 1,268 | 5,503 | |||||||||
| 4 May | 1827.10 | 21 | -21.9 (-51.05%) | 25.39 | 9,421 | 1,771 | 4,239 | |||||||||
| 30 Apr | 1886.80 | 43.95 | 4.650000000000006 (11.83%) | 22.05 | 8,309 | 179 | 2,647 | |||||||||
| 29 Apr | 1888.10 | 37.9 | 12.349999999999998 (48.34%) | 20.06 | 12,386 | 529 | 2,470 | |||||||||
| 28 Apr | 1843.80 | 26.4 | 4.75 (21.94%) | 21.27 | 3,231 | 320 | 1,948 | |||||||||
| 27 Apr | 1820.10 | 21.4 | -1.8000000000000007 (-7.76%) | 24.07 | 997 | 252 | 1,633 | |||||||||
| 24 Apr | 1814.50 | 23.25 | -8.05 (-25.72%) | 23.48 | 1,493 | 181 | 1,395 | |||||||||
| 23 Apr | 1841.20 | 31.6 | 2.900000000000002 (10.10%) | 23.34 | 1,482 | 389 | 1,214 | |||||||||
| 22 Apr | 1829.00 | 29 | -10 (-25.64%) | 23.49 | 669 | 191 | 825 | |||||||||
| 21 Apr | 1855.00 | 39.5 | 1.8500000000000014 (4.91%) | 23.07 | 567 | 80 | 632 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 1846.10 | 38.9 | -0.25 (-0.64%) | 25.44 | 459 | 73 | 544 | |||||||||
| 17 Apr | 1846.90 | 39.05 | -0.3500000000000014 (-0.89%) | 23.03 | 557 | -106 | 469 | |||||||||
| 16 Apr | 1840.60 | 38.75 | -7.649999999999999 (-16.49%) | 24.98 | 683 | 334 | 574 | |||||||||
| 15 Apr | 1855.70 | 46.35 | -8.600000000000001 (-15.65%) | 24.04 | 262 | 128 | 241 | |||||||||
| 13 Apr | 1870.90 | 55 | 1.3500000000000014 (2.52%) | 24.45 | 84 | 8 | 111 | |||||||||
| 10 Apr | 1870.00 | 53.35 | 2.6499999999999986 (5.23%) | 22.83 | 46 | 11 | 102 | |||||||||
| 9 Apr | 1859.40 | 50 | -1.9 (-3.66%) | 21.56 | 33 | 12 | 90 | |||||||||
| 8 Apr | 1861.60 | 51.9 | 11 (26.89%) | 21.73 | 93 | 34 | 78 | |||||||||
| 7 Apr | 1830.30 | 41 | 8.15 (24.81%) | 22.28 | 62 | 24 | 48 | |||||||||
| 6 Apr | 1792.80 | 32 | -0.5 (-1.54%) | 24.17 | 22 | 16 | 24 | |||||||||
| 2 Apr | 1789.70 | 32.5 | 0.2 (0.62%) | 23.07 | 8 | 7 | 7 | |||||||||
| 1 Apr | 1781.90 | 32.3 | 0 (0.00%) | 3.21 | 0 | 0 | 0 | |||||||||
For Bharti Airtel Limited - strike price 1900 expiring on 26MAY2026
Delta for 1900 CE is 0.12
Historical price for 1900 CE is as follows
On 11 May BHARTIARTL was trading at 1759.80. The strike last trading price was 6.05, which was -9.149999999999999 lower than the previous day. The implied volatity was 28.97, the open interest changed by 1327 which increased total open position to 6818
On 8 May BHARTIARTL was trading at 1834.50. The strike last trading price was 14.8, which was 0.5 higher than the previous day. The implied volatity was 22.44, the open interest changed by 77 which increased total open position to 5497
On 7 May BHARTIARTL was trading at 1826.60. The strike last trading price was 14.3, which was -2.6999999999999993 lower than the previous day. The implied volatity was 22.42, the open interest changed by 292 which increased total open position to 5421
On 6 May BHARTIARTL was trading at 1833.70. The strike last trading price was 16.5, which was 2.6500000000000004 higher than the previous day. The implied volatity was 22.56, the open interest changed by -364 which decreased total open position to 5130
On 5 May BHARTIARTL was trading at 1806.10. The strike last trading price was 14.7, which was -6.25 lower than the previous day. The implied volatity was 23.96, the open interest changed by 1268 which increased total open position to 5503
On 4 May BHARTIARTL was trading at 1827.10. The strike last trading price was 21, which was -21.9 lower than the previous day. The implied volatity was 25.39, the open interest changed by 1771 which increased total open position to 4239
On 30 Apr BHARTIARTL was trading at 1886.80. The strike last trading price was 43.95, which was 4.650000000000006 higher than the previous day. The implied volatity was 22.05, the open interest changed by 179 which increased total open position to 2647
On 29 Apr BHARTIARTL was trading at 1888.10. The strike last trading price was 37.9, which was 12.349999999999998 higher than the previous day. The implied volatity was 20.06, the open interest changed by 529 which increased total open position to 2470
On 28 Apr BHARTIARTL was trading at 1843.80. The strike last trading price was 26.4, which was 4.75 higher than the previous day. The implied volatity was 21.27, the open interest changed by 320 which increased total open position to 1948
On 27 Apr BHARTIARTL was trading at 1820.10. The strike last trading price was 21.4, which was -1.8000000000000007 lower than the previous day. The implied volatity was 24.07, the open interest changed by 252 which increased total open position to 1633
On 24 Apr BHARTIARTL was trading at 1814.50. The strike last trading price was 23.25, which was -8.05 lower than the previous day. The implied volatity was 23.48, the open interest changed by 181 which increased total open position to 1395
On 23 Apr BHARTIARTL was trading at 1841.20. The strike last trading price was 31.6, which was 2.900000000000002 higher than the previous day. The implied volatity was 23.34, the open interest changed by 389 which increased total open position to 1214
On 22 Apr BHARTIARTL was trading at 1829.00. The strike last trading price was 29, which was -10 lower than the previous day. The implied volatity was 23.49, the open interest changed by 191 which increased total open position to 825
On 21 Apr BHARTIARTL was trading at 1855.00. The strike last trading price was 39.5, which was 1.8500000000000014 higher than the previous day. The implied volatity was 23.07, the open interest changed by 80 which increased total open position to 632
On 20 Apr BHARTIARTL was trading at 1846.10. The strike last trading price was 38.9, which was -0.25 lower than the previous day. The implied volatity was 25.44, the open interest changed by 73 which increased total open position to 544
On 17 Apr BHARTIARTL was trading at 1846.90. The strike last trading price was 39.05, which was -0.3500000000000014 lower than the previous day. The implied volatity was 23.03, the open interest changed by -106 which decreased total open position to 469
On 16 Apr BHARTIARTL was trading at 1840.60. The strike last trading price was 38.75, which was -7.649999999999999 lower than the previous day. The implied volatity was 24.98, the open interest changed by 334 which increased total open position to 574
On 15 Apr BHARTIARTL was trading at 1855.70. The strike last trading price was 46.35, which was -8.600000000000001 lower than the previous day. The implied volatity was 24.04, the open interest changed by 128 which increased total open position to 241
On 13 Apr BHARTIARTL was trading at 1870.90. The strike last trading price was 55, which was 1.3500000000000014 higher than the previous day. The implied volatity was 24.45, the open interest changed by 8 which increased total open position to 111
On 10 Apr BHARTIARTL was trading at 1870.00. The strike last trading price was 53.35, which was 2.6499999999999986 higher than the previous day. The implied volatity was 22.83, the open interest changed by 11 which increased total open position to 102
On 9 Apr BHARTIARTL was trading at 1859.40. The strike last trading price was 50, which was -1.9 lower than the previous day. The implied volatity was 21.56, the open interest changed by 12 which increased total open position to 90
On 8 Apr BHARTIARTL was trading at 1861.60. The strike last trading price was 51.9, which was 11 higher than the previous day. The implied volatity was 21.73, the open interest changed by 34 which increased total open position to 78
On 7 Apr BHARTIARTL was trading at 1830.30. The strike last trading price was 41, which was 8.15 higher than the previous day. The implied volatity was 22.28, the open interest changed by 24 which increased total open position to 48
On 6 Apr BHARTIARTL was trading at 1792.80. The strike last trading price was 32, which was -0.5 lower than the previous day. The implied volatity was 24.17, the open interest changed by 16 which increased total open position to 24
On 2 Apr BHARTIARTL was trading at 1789.70. The strike last trading price was 32.5, which was 0.2 higher than the previous day. The implied volatity was 23.07, the open interest changed by 7 which increased total open position to 7
On 1 Apr BHARTIARTL was trading at 1781.90. The strike last trading price was 32.3, which was 0 lower than the previous day. The implied volatity was 3.21, the open interest changed by 0 which decreased total open position to 0
| BHARTIARTL 26-May-2026 (15d) 1900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 May | 1759.80 | 131.5 | 58.599999999999994 (80.38%) | 0 | 309 | 4 | 1,041 |
| 8 May | 1834.50 | 74.55 | -3.75 (-4.79%) | 22.21 | 216 | -45 | 1,042 |
| 7 May | 1826.60 | 78 | 7.450000000000003 (10.56%) | 21.49 | 107 | 7 | 1,088 |
| 6 May | 1833.70 | 71.45 | -25.89999999999999 (-26.61%) | 17.86 | 312 | -49 | 1,081 |
| 5 May | 1806.10 | 91.9 | 10.150000000000006 (12.42%) | 21.48 | 373 | 14 | 1,130 |
| 4 May | 1827.10 | 82 | 35.7 (77.11%) | 22.16 | 1,715 | 25 | 1,117 |
| 30 Apr | 1886.80 | 43.5 | -3.6000000000000014 (-7.64%) | 21.1 | 2,323 | -6 | 1,086 |
| 29 Apr | 1888.10 | 47.85 | -25.9 (-35.12%) | 21.62 | 2,620 | 293 | 1,091 |
| 28 Apr | 1843.80 | 71.25 | -18.200000000000003 (-20.35%) | 22.79 | 454 | 113 | 797 |
| 27 Apr | 1820.10 | 89.35 | -4.5 (-4.79%) | 19.51 | 374 | 169 | 682 |
| 24 Apr | 1814.50 | 93.75 | 12.5 (15.38%) | 20.61 | 112 | 55 | 511 |
| 23 Apr | 1841.20 | 81 | -4.299999999999997 (-5.04%) | 23.36 | 52 | 24 | 456 |
| 22 Apr | 1829.00 | 84.7 | 15.600000000000009 (22.58%) | 21.45 | 116 | 82 | 429 |
| 21 Apr | 1855.00 | 69.25 | -7.700000000000003 (-10.01%) | 21.46 | 117 | 32 | 347 |
| 20 Apr | 1846.10 | 76.95 | 0.15000000000000568 (0.20%) | 22.89 | 125 | 94 | 314 |
| 17 Apr | 1846.90 | 77 | -7.849999999999994 (-9.25%) | 22.79 | 64 | 13 | 221 |
| 16 Apr | 1840.60 | 84.25 | 9.549999999999997 (12.78%) | 22.88 | 154 | 117 | 208 |
| 15 Apr | 1855.70 | 73.4 | 7.25 (10.96%) | 22.89 | 117 | 77 | 90 |
| 13 Apr | 1870.90 | 66.15 | -62.75 (-48.68%) | 21.28 | 13 | 12 | 12 |
| 10 Apr | 1870.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1859.40 | 128.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1861.60 | 128.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1830.30 | 128.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1792.80 | 128.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1789.70 | 128.9 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 1781.90 | 128.9 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Bharti Airtel Limited - strike price 1900 expiring on 26MAY2026
Delta for 1900 PE is 0
Historical price for 1900 PE is as follows
On 11 May BHARTIARTL was trading at 1759.80. The strike last trading price was 131.5, which was 58.599999999999994 higher than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 1041
On 8 May BHARTIARTL was trading at 1834.50. The strike last trading price was 74.55, which was -3.75 lower than the previous day. The implied volatity was 22.21, the open interest changed by -45 which decreased total open position to 1042
On 7 May BHARTIARTL was trading at 1826.60. The strike last trading price was 78, which was 7.450000000000003 higher than the previous day. The implied volatity was 21.49, the open interest changed by 7 which increased total open position to 1088
On 6 May BHARTIARTL was trading at 1833.70. The strike last trading price was 71.45, which was -25.89999999999999 lower than the previous day. The implied volatity was 17.86, the open interest changed by -49 which decreased total open position to 1081
On 5 May BHARTIARTL was trading at 1806.10. The strike last trading price was 91.9, which was 10.150000000000006 higher than the previous day. The implied volatity was 21.48, the open interest changed by 14 which increased total open position to 1130
On 4 May BHARTIARTL was trading at 1827.10. The strike last trading price was 82, which was 35.7 higher than the previous day. The implied volatity was 22.16, the open interest changed by 25 which increased total open position to 1117
On 30 Apr BHARTIARTL was trading at 1886.80. The strike last trading price was 43.5, which was -3.6000000000000014 lower than the previous day. The implied volatity was 21.1, the open interest changed by -6 which decreased total open position to 1086
On 29 Apr BHARTIARTL was trading at 1888.10. The strike last trading price was 47.85, which was -25.9 lower than the previous day. The implied volatity was 21.62, the open interest changed by 293 which increased total open position to 1091
On 28 Apr BHARTIARTL was trading at 1843.80. The strike last trading price was 71.25, which was -18.200000000000003 lower than the previous day. The implied volatity was 22.79, the open interest changed by 113 which increased total open position to 797
On 27 Apr BHARTIARTL was trading at 1820.10. The strike last trading price was 89.35, which was -4.5 lower than the previous day. The implied volatity was 19.51, the open interest changed by 169 which increased total open position to 682
On 24 Apr BHARTIARTL was trading at 1814.50. The strike last trading price was 93.75, which was 12.5 higher than the previous day. The implied volatity was 20.61, the open interest changed by 55 which increased total open position to 511
On 23 Apr BHARTIARTL was trading at 1841.20. The strike last trading price was 81, which was -4.299999999999997 lower than the previous day. The implied volatity was 23.36, the open interest changed by 24 which increased total open position to 456
On 22 Apr BHARTIARTL was trading at 1829.00. The strike last trading price was 84.7, which was 15.600000000000009 higher than the previous day. The implied volatity was 21.45, the open interest changed by 82 which increased total open position to 429
On 21 Apr BHARTIARTL was trading at 1855.00. The strike last trading price was 69.25, which was -7.700000000000003 lower than the previous day. The implied volatity was 21.46, the open interest changed by 32 which increased total open position to 347
On 20 Apr BHARTIARTL was trading at 1846.10. The strike last trading price was 76.95, which was 0.15000000000000568 higher than the previous day. The implied volatity was 22.89, the open interest changed by 94 which increased total open position to 314
On 17 Apr BHARTIARTL was trading at 1846.90. The strike last trading price was 77, which was -7.849999999999994 lower than the previous day. The implied volatity was 22.79, the open interest changed by 13 which increased total open position to 221
On 16 Apr BHARTIARTL was trading at 1840.60. The strike last trading price was 84.25, which was 9.549999999999997 higher than the previous day. The implied volatity was 22.88, the open interest changed by 117 which increased total open position to 208
On 15 Apr BHARTIARTL was trading at 1855.70. The strike last trading price was 73.4, which was 7.25 higher than the previous day. The implied volatity was 22.89, the open interest changed by 77 which increased total open position to 90
On 13 Apr BHARTIARTL was trading at 1870.90. The strike last trading price was 66.15, which was -62.75 lower than the previous day. The implied volatity was 21.28, the open interest changed by 12 which increased total open position to 12
On 10 Apr BHARTIARTL was trading at 1870.00. 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
On 9 Apr BHARTIARTL was trading at 1859.40. The strike last trading price was 128.9, 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 8 Apr BHARTIARTL was trading at 1861.60. The strike last trading price was 128.9, 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 7 Apr BHARTIARTL was trading at 1830.30. The strike last trading price was 128.9, 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 6 Apr BHARTIARTL was trading at 1792.80. The strike last trading price was 128.9, 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 Apr BHARTIARTL was trading at 1789.70. The strike last trading price was 128.9, 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 Apr BHARTIARTL was trading at 1781.90. The strike last trading price was 128.9, 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
