BHARTIARTL

Bharti Airtel Limited

2083.4 +30.20 (1.47%)

L: 2050.6 H: 2087.1

Back to Option Chain

Historical option data for BHARTIARTL
12 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 1760 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2083.40	180.7 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
11 Dec	2053.20	180.7 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
10 Dec	2067.00	180.7 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
9 Dec	2089.70	180.7 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0

8 Dec	2086.20	180.7 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
3 Dec	2086.00	180.7 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
2 Dec	2104.00	180.7 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
1 Dec	2089.70	180.7 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
28 Nov	2101.60	180.7 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
26 Nov	2126.80	180.7 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
25 Nov	2161.60	180.7 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
21 Nov	2162.70	180.7 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
7 Nov	2001.20	180.7 ₹ 85,832.5	0 0.00	-	0 0	0 0	0 0
20 Oct	2051.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1946.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1954.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1939.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1942.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1943.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1929.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1903.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1896.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bharti Airtel Limited - strike price 1760 expiring on 30DEC2025

Delta for 1760 CE is -

Historical price for 1760 CE is as follows

On 12 Dec BHARTIARTL was trading at 2083.40. The strike last trading price was 180.7, 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 Dec BHARTIARTL was trading at 2053.20. The strike last trading price was 180.7, 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 10 Dec BHARTIARTL was trading at 2067.00. The strike last trading price was 180.7, 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 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 180.7, 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 180.7, 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 180.7, 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 180.7, 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 180.7, 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 180.7, 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 180.7, 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 25 Nov BHARTIARTL was trading at 2161.60. The strike last trading price was 180.7, 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 180.7, 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 Nov BHARTIARTL was trading at 2001.20. The strike last trading price was 180.7, 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 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 14 Oct BHARTIARTL was trading at 1946.60. 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 13 Oct BHARTIARTL was trading at 1954.90. 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 10 Oct BHARTIARTL was trading at 1939.90. 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 Oct BHARTIARTL was trading at 1942.00. 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 8 Oct BHARTIARTL was trading at 1943.50. 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 7 Oct BHARTIARTL was trading at 1929.00. 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 6 Oct BHARTIARTL was trading at 1903.10. 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 3 Oct BHARTIARTL was trading at 1896.70. 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

BHARTIARTL 30DEC2025 1760 PE
Delta: -0.00 Vega: 0.00 Theta: -0.00 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2083.40	35.65 ₹ 16,933.75	0 0.00	19.67	0 0	0 0	0 0
11 Dec	2053.20	35.65 ₹ 16,933.75	0 0.00	-	0 0	0 0	0 0
10 Dec	2067.00	35.65 ₹ 16,933.75	0 0.00	-	0 0	0 0	0 0
9 Dec	2089.70	35.65 ₹ 16,933.75	0 0.00	-	0 0	0 0	0 0
8 Dec	2086.20	35.65 ₹ 16,933.75	0 0.00	-	0 0	0 0	0 0
3 Dec	2086.00	35.65 ₹ 16,933.75	0 0.00	-	0 0	0 0	0 0
2 Dec	2104.00	35.65 ₹ 16,933.75	0 0.00	-	0 0	0 0	0 0
1 Dec	2089.70	35.65 ₹ 16,933.75	0 0.00	-	0 0	0 0	0 0
28 Nov	2101.60	35.65 ₹ 16,933.75	0 0.00	-	0 0	0 0	0 0
26 Nov	2126.80	35.65 ₹ 16,933.75	0 0.00	15.70	0 0	0 0	0 0
25 Nov	2161.60	35.65 ₹ 16,933.75	0 0.00	17.23	0 0	0 0	0 0
21 Nov	2162.70	35.65 ₹ 16,933.75	0 0.00	15.92	0 0	0 0	0 0
7 Nov	2001.20	35.65 ₹ 16,933.75	0 0.00	9.65	0 0	0 0	0 0
20 Oct	2051.50	35.65 ₹ 16,933.75	0 0.00	-	0 0	0 0	0 0
14 Oct	1946.60	35.65 ₹ 16,933.75	0 0.00	-	0 0	0 0	0 0
13 Oct	1954.90	35.65 ₹ 16,933.75	0 0.00	-	0 0	0 0	0 0
10 Oct	1939.90	35.65 ₹ 16,933.75	0 0.00	-	0 0	0 0	0 0
9 Oct	1942.00	35.65 ₹ 16,933.75	0 0.00	-	0 0	0 0	0 0
8 Oct	1943.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1929.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1903.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1896.70	0 ₹ 0	0 0.00	5.12	0 0	0 0	0 0

For Bharti Airtel Limited - strike price 1760 expiring on 30DEC2025

Delta for 1760 PE is -0.00

Historical price for 1760 PE is as follows

On 12 Dec BHARTIARTL was trading at 2083.40. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 19.67, the open interest changed by 0 which decreased total open position to 0

On 11 Dec BHARTIARTL was trading at 2053.20. The strike last trading price was 35.65, 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 10 Dec BHARTIARTL was trading at 2067.00. The strike last trading price was 35.65, 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 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 35.65, 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 35.65, 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 35.65, 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 35.65, 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 35.65, 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 35.65, 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 35.65, which was 0 lower than the previous day. The implied volatity was 15.70, the open interest changed by 0 which decreased total open position to 0

On 25 Nov BHARTIARTL was trading at 2161.60. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 17.23, 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 35.65, which was 0 lower than the previous day. The implied volatity was 15.92, the open interest changed by 0 which decreased total open position to 0

On 7 Nov BHARTIARTL was trading at 2001.20. The strike last trading price was 35.65, which was 0 lower than the previous day. The implied volatity was 9.65, 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 35.65, 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 14 Oct BHARTIARTL was trading at 1946.60. The strike last trading price was 35.65, 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 Oct BHARTIARTL was trading at 1954.90. The strike last trading price was 35.65, 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 10 Oct BHARTIARTL was trading at 1939.90. The strike last trading price was 35.65, 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 Oct BHARTIARTL was trading at 1942.00. The strike last trading price was 35.65, 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 Oct BHARTIARTL was trading at 1896.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.12, the open interest changed by 0 which decreased total open position to 0

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