BHARTIARTL

Bharti Airtel Limited

2089.7 +3.50 (0.17%)

L: 2080.4 H: 2100.4

Back to Option Chain

Historical option data for BHARTIARTL
09 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

BHARTIARTL 30-DEC-2025 1520 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2089.70	384.35 ₹ 1,82,566.25	0 0.00	-	0 0	0 0	0 0
8 Dec	2086.20	384.35 ₹ 1,82,566.25	0 0.00	-	0 0	0 0	0 0
3 Dec	2086.00	384.35 ₹ 1,82,566.25	0 0.00	-	0 0	0 0	0 0
2 Dec	2104.00	384.35 ₹ 1,82,566.25	0 0.00	-	0 0	0 0	0 0

1 Dec	2089.70	384.35 ₹ 1,82,566.25	0 0.00	-	0 0	0 0	0 0
28 Nov	2101.60	384.35 ₹ 1,82,566.25	0 0.00	-	0 0	0 0	0 0
26 Nov	2126.80	384.35 ₹ 1,82,566.25	0 0.00	-	0 0	0 0	0 0
21 Nov	2162.70	384.35 ₹ 1,82,566.25	0 0.00	-	0 0	0 0	0 0
20 Oct	2051.50	384.35 ₹ 1,82,566.25	0 0.00	-	0 0	0 0	0 0

For Bharti Airtel Limited - strike price 1520 expiring on 30DEC2025

Delta for 1520 CE is -

Historical price for 1520 CE is as follows

On 9 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 384.35, 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 Dec BHARTIARTL was trading at 2086.20. The strike last trading price was 384.35, 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 Dec BHARTIARTL was trading at 2086.00. The strike last trading price was 384.35, 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 Dec BHARTIARTL was trading at 2104.00. The strike last trading price was 384.35, 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 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 384.35, 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 Nov BHARTIARTL was trading at 2101.60. The strike last trading price was 384.35, 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 26 Nov BHARTIARTL was trading at 2126.80. The strike last trading price was 384.35, 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 21 Nov BHARTIARTL was trading at 2162.70. The strike last trading price was 384.35, 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 Oct BHARTIARTL was trading at 2051.50. The strike last trading price was 384.35, 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 30DEC2025 1520 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2089.70	0.2 ₹ 95	0.05 23.75	-	26 12,350	-8 -3,800	27 12,825
8 Dec	2086.20	0.15 ₹ 71.25	-0.2 -95.00	-	4 1,900	0 0	35 16,625
3 Dec	2086.00	0.35 ₹ 166.25	0.2 95.00	46.28	21 9,975	1 475	34 16,150
2 Dec	2104.00	0.15 ₹ 71.25	-0.25 -118.75	42.87	19 9,025	0 0	33 15,675
1 Dec	2089.70	0.4 ₹ 190	0.15 71.25	45.55	7 3,325	4 1,900	32 15,200
28 Nov	2101.60	0.25 ₹ 118.75	0.05 23.75	41.81	46 21,850	23 10,925	28 13,300
26 Nov	2126.80	0.2 ₹ 95	-0.25 -118.75	41.11	1 475	0 0	4 1,900
21 Nov	2162.70	0.45 ₹ 213.75	-2.05 -973.75	43.69	2 950	0 0	2 950
20 Oct	2051.50	2.5 ₹ 1,187.5	0 0.00	36.56	1 475	0 0	1 475

For Bharti Airtel Limited - strike price 1520 expiring on 30DEC2025

Delta for 1520 PE is -

Historical price for 1520 PE is as follows

On 9 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 27

On 8 Dec BHARTIARTL was trading at 2086.20. The strike last trading price was 0.15, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35

On 3 Dec BHARTIARTL was trading at 2086.00. The strike last trading price was 0.35, which was 0.2 higher than the previous day. The implied volatity was 46.28, the open interest changed by 1 which increased total open position to 34

On 2 Dec BHARTIARTL was trading at 2104.00. The strike last trading price was 0.15, which was -0.25 lower than the previous day. The implied volatity was 42.87, the open interest changed by 0 which decreased total open position to 33

On 1 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 0.4, which was 0.15 higher than the previous day. The implied volatity was 45.55, the open interest changed by 4 which increased total open position to 32

On 28 Nov BHARTIARTL was trading at 2101.60. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 41.81, the open interest changed by 23 which increased total open position to 28

On 26 Nov BHARTIARTL was trading at 2126.80. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was 41.11, the open interest changed by 0 which decreased total open position to 4

On 21 Nov BHARTIARTL was trading at 2162.70. The strike last trading price was 0.45, which was -2.05 lower than the previous day. The implied volatity was 43.69, the open interest changed by 0 which decreased total open position to 2

On 20 Oct BHARTIARTL was trading at 2051.50. The strike last trading price was 2.5, which was 0 lower than the previous day. The implied volatity was 36.56, the open interest changed by 0 which decreased total open position to 1

Related Pages for BHARTIARTL

BHARTIARTL

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD