BHARTIARTL
Bharti Airtel Limited
Historical option data for BHARTIARTL
02 Apr 2026 04:11 PM IST
| BHARTIARTL 28-Apr-2026 (24d) 2240 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 1789.70 | 0.9 | -22.4 | - | 0 | 0 | 4 | |||||||||
| 1 Apr | 1781.90 | 0.9 | -22.4 | - | 0 | 0 | 4 | |||||||||
| 30 Mar | 1782.40 | 0.9 | -22.4 | 34.65 | 7 | 4 | 4 | |||||||||
| 27 Mar | 1843.90 | 23.3 | 0 | 15.14 | 0 | 0 | 0 | |||||||||
| 25 Mar | 1834.90 | 23.3 | 0 | 15.25 | 0 | 0 | 0 | |||||||||
| 24 Mar | 1802.10 | 23.3 | 0 | 15.75 | 0 | 0 | 0 | |||||||||
| 23 Mar | 1795.90 | 23.3 | 0 | 17.05 | 0 | 0 | 0 | |||||||||
| 20 Mar | 1846.10 | 23.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1827.00 | 23.3 | 0 | 14.27 | 0 | 0 | 0 | |||||||||
| 18 Mar | 1855.40 | 23.3 | 0 | 12.66 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 17 Mar | 1827.00 | 23.3 | 0 | 14.28 | 0 | 0 | 0 | |||||||||
| 16 Mar | 1788.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1803.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1801.30 | 23.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1807.00 | 23.3 | 0 | 14.03 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1850.40 | 23.3 | 0 | 11.78 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1866.70 | 23.3 | 0 | 11.36 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1870.80 | 23.3 | 0 | 10.91 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1907.00 | 23.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1905.90 | 23.3 | 0 | 9.52 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1873.20 | 23.3 | 0 | 10.49 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1879.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1929.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1913.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1941.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1997.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1977.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1988.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 2021.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 2020.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2029.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 2004.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 2014.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 2012.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 2011.30 | 23.3 | 0 | 3.77 | 0 | 0 | 0 | |||||||||
| 9 Feb | 2038.20 | 23.3 | 0 | 3.88 | 0 | 0 | 0 | |||||||||
| 6 Feb | 2038.40 | 23.3 | 0 | 3.94 | 0 | 0 | 0 | |||||||||
| 5 Feb | 1992.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 2025.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1997.30 | 23.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Bharti Airtel Limited - strike price 2240 expiring on 28APR2026
Delta for 2240 CE is -
Historical price for 2240 CE is as follows
On 2 Apr BHARTIARTL was trading at 1789.70. The strike last trading price was 0.9, which was -22.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 1 Apr BHARTIARTL was trading at 1781.90. The strike last trading price was 0.9, which was -22.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Mar BHARTIARTL was trading at 1782.40. The strike last trading price was 0.9, which was -22.4 lower than the previous day. The implied volatity was 34.65, the open interest changed by 4 which increased total open position to 4
On 27 Mar BHARTIARTL was trading at 1843.90. The strike last trading price was 23.3, which was 0 lower than the previous day. The implied volatity was 15.14, the open interest changed by 0 which decreased total open position to 0
On 25 Mar BHARTIARTL was trading at 1834.90. The strike last trading price was 23.3, which was 0 lower than the previous day. The implied volatity was 15.25, the open interest changed by 0 which decreased total open position to 0
On 24 Mar BHARTIARTL was trading at 1802.10. The strike last trading price was 23.3, which was 0 lower than the previous day. The implied volatity was 15.75, the open interest changed by 0 which decreased total open position to 0
On 23 Mar BHARTIARTL was trading at 1795.90. The strike last trading price was 23.3, which was 0 lower than the previous day. The implied volatity was 17.05, 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 23.3, 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 23.3, which was 0 lower than the previous day. The implied volatity was 14.27, 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 23.3, which was 0 lower than the previous day. The implied volatity was 12.66, 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 23.3, which was 0 lower than the previous day. The implied volatity was 14.28, 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 -, which was - 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 -, which was - 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 23.3, 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 23.3, which was 0 lower than the previous day. The implied volatity was 14.03, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BHARTIARTL was trading at 1850.40. The strike last trading price was 23.3, which was 0 lower than the previous day. The implied volatity was 11.78, the open interest changed by 0 which decreased total open position to 0
On 9 Mar BHARTIARTL was trading at 1866.70. The strike last trading price was 23.3, which was 0 lower than the previous day. The implied volatity was 11.36, the open interest changed by 0 which decreased total open position to 0
On 6 Mar BHARTIARTL was trading at 1870.80. The strike last trading price was 23.3, which was 0 lower than the previous day. The implied volatity was 10.91, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BHARTIARTL was trading at 1907.00. The strike last trading price was 23.3, 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 4 Mar BHARTIARTL was trading at 1905.90. The strike last trading price was 23.3, which was 0 lower than the previous day. The implied volatity was 9.52, the open interest changed by 0 which decreased total open position to 0
On 2 Mar BHARTIARTL was trading at 1873.20. The strike last trading price was 23.3, which was 0 lower than the previous day. The implied volatity was 10.49, the open interest changed by 0 which decreased total open position to 0
On 27 Feb BHARTIARTL was trading at 1879.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb BHARTIARTL was trading at 1929.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb BHARTIARTL was trading at 1913.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb BHARTIARTL was trading at 1941.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb BHARTIARTL was trading at 1997.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb BHARTIARTL was trading at 1977.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb BHARTIARTL was trading at 1988.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb BHARTIARTL was trading at 2021.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BHARTIARTL was trading at 2020.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb BHARTIARTL was trading at 2029.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb BHARTIARTL was trading at 2004.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BHARTIARTL was trading at 2014.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb BHARTIARTL was trading at 2012.10. The strike last trading price was -, which was - lower 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 23.3, which was 0 lower than the previous day. The implied volatity was 3.77, 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 23.3, which was 0 lower than the previous day. The implied volatity was 3.88, 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 23.3, which was 0 lower than the previous day. The implied volatity was 3.94, 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 -, which was - lower than the previous day. The implied volatity was -, 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 -, which was - 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 23.3, 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) 2240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 1789.70 | 358.5 | 30.5 | - | 0 | 0 | 12 |
| 1 Apr | 1781.90 | 358.5 | 30.5 | - | 0 | 0 | 12 |
| 30 Mar | 1782.40 | 358.5 | 30.5 | - | 0 | 0 | 0 |
| 27 Mar | 1843.90 | 358.5 | 30.5 | - | 0 | 0 | 12 |
| 25 Mar | 1834.90 | 358.5 | 30.5 | - | 0 | 0 | 12 |
| 24 Mar | 1802.10 | 358.5 | 30.5 | - | 0 | 0 | 12 |
| 23 Mar | 1795.90 | 358.5 | 30.5 | - | 0 | 0 | 12 |
| 20 Mar | 1846.10 | 358.5 | 30.5 | - | 0 | 0 | 12 |
| 19 Mar | 1827.00 | 358.5 | 30.5 | - | 0 | 0 | 12 |
| 18 Mar | 1855.40 | 358.5 | 30.5 | - | 0 | 0 | 12 |
| 17 Mar | 1827.00 | 358.5 | 30.5 | - | 0 | 0 | 12 |
| 16 Mar | 1788.80 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 1803.40 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 1801.30 | 358.5 | 30.5 | - | 0 | 0 | 12 |
| 11 Mar | 1807.00 | 358.5 | 30.5 | - | 0 | 0 | 12 |
| 10 Mar | 1850.40 | 358.5 | 30.5 | - | 2 | 0 | 12 |
| 9 Mar | 1866.70 | 358.5 | 30.5 | 37.26 | 2 | 0 | 12 |
| 6 Mar | 1870.80 | 328 | 0 | - | 0 | 0 | 12 |
| 5 Mar | 1907.00 | 328 | 0 | - | 2 | 2 | 10 |
| 4 Mar | 1905.90 | 328 | 0 | 34.55 | 2 | 0 | 10 |
| 2 Mar | 1873.20 | 328 | 72.4 | 20.99 | 12 | 10 | 10 |
| 27 Feb | 1879.30 | - | - | - | 0 | 0 | 0 |
| 26 Feb | 1929.60 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 1913.40 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 1941.00 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 1997.30 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 1977.40 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 1988.60 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 2021.80 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 2020.30 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 2029.40 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 2004.70 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 2014.50 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 2012.10 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 2011.30 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 2038.20 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 2038.40 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1992.40 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 2025.80 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 1997.30 | 0 | 0 | - | 0 | 0 | 0 |
For Bharti Airtel Limited - strike price 2240 expiring on 28APR2026
Delta for 2240 PE is -
Historical price for 2240 PE is as follows
On 2 Apr BHARTIARTL was trading at 1789.70. The strike last trading price was 358.5, which was 30.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 1 Apr BHARTIARTL was trading at 1781.90. The strike last trading price was 358.5, which was 30.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 30 Mar BHARTIARTL was trading at 1782.40. The strike last trading price was 358.5, which was 30.5 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 358.5, which was 30.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 25 Mar BHARTIARTL was trading at 1834.90. The strike last trading price was 358.5, which was 30.5 higher 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 358.5, which was 30.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 23 Mar BHARTIARTL was trading at 1795.90. The strike last trading price was 358.5, which was 30.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 20 Mar BHARTIARTL was trading at 1846.10. The strike last trading price was 358.5, which was 30.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 19 Mar BHARTIARTL was trading at 1827.00. The strike last trading price was 358.5, which was 30.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 18 Mar BHARTIARTL was trading at 1855.40. The strike last trading price was 358.5, which was 30.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 17 Mar BHARTIARTL was trading at 1827.00. The strike last trading price was 358.5, which was 30.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 16 Mar BHARTIARTL was trading at 1788.80. The strike last trading price was -, which was - 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 -, which was - 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 358.5, which was 30.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 11 Mar BHARTIARTL was trading at 1807.00. The strike last trading price was 358.5, which was 30.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 10 Mar BHARTIARTL was trading at 1850.40. The strike last trading price was 358.5, which was 30.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 9 Mar BHARTIARTL was trading at 1866.70. The strike last trading price was 358.5, which was 30.5 higher than the previous day. The implied volatity was 37.26, the open interest changed by 0 which decreased total open position to 12
On 6 Mar BHARTIARTL was trading at 1870.80. The strike last trading price was 328, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 5 Mar BHARTIARTL was trading at 1907.00. The strike last trading price was 328, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 10
On 4 Mar BHARTIARTL was trading at 1905.90. The strike last trading price was 328, which was 0 lower than the previous day. The implied volatity was 34.55, the open interest changed by 0 which decreased total open position to 10
On 2 Mar BHARTIARTL was trading at 1873.20. The strike last trading price was 328, which was 72.4 higher than the previous day. The implied volatity was 20.99, the open interest changed by 10 which increased total open position to 10
On 27 Feb BHARTIARTL was trading at 1879.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb BHARTIARTL was trading at 1929.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb BHARTIARTL was trading at 1913.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb BHARTIARTL was trading at 1941.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb BHARTIARTL was trading at 1997.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb BHARTIARTL was trading at 1977.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb BHARTIARTL was trading at 1988.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb BHARTIARTL was trading at 2021.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BHARTIARTL was trading at 2020.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb BHARTIARTL was trading at 2029.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb BHARTIARTL was trading at 2004.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BHARTIARTL was trading at 2014.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb BHARTIARTL was trading at 2012.10. The strike last trading price was -, which was - lower 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 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 Feb BHARTIARTL was trading at 2038.20. 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 6 Feb BHARTIARTL was trading at 2038.40. 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 5 Feb BHARTIARTL was trading at 1992.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, 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 -, which was - 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 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
