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 1820 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2083.40	330 ₹ 1,56,750	33.9 16102.50	-	0 0	0 0	1 475
11 Dec	2053.20	330 ₹ 1,56,750	33.9 16102.50	-	0 0	0 0	1 475
10 Dec	2067.00	330 ₹ 1,56,750	33.9 16102.50	-	0 0	0 0	1 475
9 Dec	2089.70	330 ₹ 1,56,750	33.9 16102.50	-	0 0	0 0	0 0
8 Dec	2086.20	330 ₹ 1,56,750	33.9 16102.50	-	0 0	0 0	1 475
5 Dec	2108.80	330 ₹ 1,56,750	33.9 16102.50	-	0 0	0 0	0 0
4 Dec	2103.80	330 ₹ 1,56,750	33.9 16102.50	-	0 0	0 0	0 0
3 Dec	2086.00	330 ₹ 1,56,750	33.9 16102.50	-	0 0	0 0	0 0
2 Dec	2104.00	330 ₹ 1,56,750	33.9 16102.50	-	0 0	0 0	0 0
1 Dec	2089.70	330 ₹ 1,56,750	33.9 16102.50	-	0 0	0 0	0 0

28 Nov	2101.60	330 ₹ 1,56,750	33.9 16102.50	-	0 0	0 0	0 0
27 Nov	2115.60	330 ₹ 1,56,750	33.9 16102.50	-	0 0	0 0	0 0
26 Nov	2126.80	330 ₹ 1,56,750	33.9 16102.50	-	0 0	1 475	0 0
25 Nov	2161.60	330 ₹ 1,56,750	33.9 16102.50	-	1 475	0 0	0 0
24 Nov	2152.10	296.1 ₹ 1,40,647.5	0 0.00	-	0 0	0 0	0 0
21 Nov	2162.70	296.1 ₹ 1,40,647.5	0 0.00	-	0 0	0 0	0 0
20 Nov	2158.30	296.1 ₹ 1,40,647.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2159.80	296.1 ₹ 1,40,647.5	0 0.00	-	0 0	0 0	0 0
18 Nov	2149.20	296.1 ₹ 1,40,647.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2112.20	296.1 ₹ 1,40,647.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2091.80	296.1 ₹ 1,40,647.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2073.80	296.1 ₹ 1,40,647.5	0 0.00	-	0 0	0 0	0 0
11 Nov	2042.30	296.1 ₹ 1,40,647.5	0 0.00	-	0 0	0 0	0 0
10 Nov	2019.80	296.1 ₹ 1,40,647.5	0 0.00	-	0 0	0 0	0 0
7 Nov	2001.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	2094.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bharti Airtel Limited - strike price 1820 expiring on 30DEC2025

Delta for 1820 CE is -

Historical price for 1820 CE is as follows

On 12 Dec BHARTIARTL was trading at 2083.40. The strike last trading price was 330, which was 33.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec BHARTIARTL was trading at 2053.20. The strike last trading price was 330, which was 33.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec BHARTIARTL was trading at 2067.00. The strike last trading price was 330, which was 33.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 330, which was 33.9 higher 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 330, which was 33.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec BHARTIARTL was trading at 2108.80. The strike last trading price was 330, which was 33.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec BHARTIARTL was trading at 2103.80. The strike last trading price was 330, which was 33.9 higher 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 330, which was 33.9 higher 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 330, which was 33.9 higher 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 330, which was 33.9 higher 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 330, which was 33.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov BHARTIARTL was trading at 2115.60. The strike last trading price was 330, which was 33.9 higher 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 330, which was 33.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov BHARTIARTL was trading at 2161.60. The strike last trading price was 330, which was 33.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov BHARTIARTL was trading at 2152.10. The strike last trading price was 296.1, 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 296.1, 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 Nov BHARTIARTL was trading at 2158.30. The strike last trading price was 296.1, 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 Nov BHARTIARTL was trading at 2159.80. The strike last trading price was 296.1, 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 Nov BHARTIARTL was trading at 2149.20. The strike last trading price was 296.1, 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 Nov BHARTIARTL was trading at 2112.20. The strike last trading price was 296.1, 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 Nov BHARTIARTL was trading at 2091.80. The strike last trading price was 296.1, 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 Nov BHARTIARTL was trading at 2073.80. The strike last trading price was 296.1, 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 Nov BHARTIARTL was trading at 2042.30. The strike last trading price was 296.1, 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 Nov BHARTIARTL was trading at 2019.80. The strike last trading price was 296.1, 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 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 Nov BHARTIARTL was trading at 2094.90. 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

BHARTIARTL 30DEC2025 1820 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2083.40	0.4 ₹ 190	-0.75 -356.25	-	0 0	0 0	2 950
11 Dec	2053.20	0.4 ₹ 190	-0.75 -356.25	-	0 0	0 0	2 950
10 Dec	2067.00	0.4 ₹ 190	-0.75 -356.25	-	0 0	0 0	2 950
9 Dec	2089.70	0.4 ₹ 190	-0.75 -356.25	-	0 0	0 0	0 0
8 Dec	2086.20	0.4 ₹ 190	-0.75 -356.25	-	0 0	0 0	2 950
5 Dec	2108.80	0.4 ₹ 190	-0.75 -356.25	-	0 0	0 0	0 0
4 Dec	2103.80	0.4 ₹ 190	-0.75 -356.25	-	0 0	0 0	0 0
3 Dec	2086.00	0.4 ₹ 190	-0.75 -356.25	-	0 0	0 0	0 0
2 Dec	2104.00	0.4 ₹ 190	-0.75 -356.25	-	0 0	0 0	0 0
1 Dec	2089.70	0.4 ₹ 190	-0.75 -356.25	-	0 0	0 0	0 0
28 Nov	2101.60	0.4 ₹ 190	-0.75 -356.25	-	0 0	0 0	0 0
27 Nov	2115.60	0.4 ₹ 190	-0.75 -356.25	22.62	2 950	1 475	3 1,425
26 Nov	2126.80	1.15 ₹ 546.25	0 0.00	-	0 0	0 0	0 0
25 Nov	2161.60	1.15 ₹ 546.25	0 0.00	-	0 0	0 0	0 0
24 Nov	2152.10	1.15 ₹ 546.25	0 0.00	-	0 0	1 475	0 0
21 Nov	2162.70	1.15 ₹ 546.25	0 0.00	-	1 475	0 0	1 475
20 Nov	2158.30	1.15 ₹ 546.25	-5.65 -2683.75	-	1 475	0 0	0 0
19 Nov	2159.80	6.8 ₹ 3,230	0 0.00	13.83	0 0	0 0	0 0
18 Nov	2149.20	6.8 ₹ 3,230	0 0.00	-	0 0	0 0	0 0
17 Nov	2112.20	6.8 ₹ 3,230	0 0.00	11.51	0 0	0 0	0 0
13 Nov	2091.80	6.8 ₹ 3,230	0 0.00	10.72	0 0	0 0	0 0
12 Nov	2073.80	6.8 ₹ 3,230	0 0.00	10.22	0 0	0 0	0 0
11 Nov	2042.30	6.8 ₹ 3,230	0 0.00	9.19	0 0	0 0	0 0
10 Nov	2019.80	6.8 ₹ 3,230	0 0.00	8.39	0 0	0 0	0 0
7 Nov	2001.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	2094.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Bharti Airtel Limited - strike price 1820 expiring on 30DEC2025

Delta for 1820 PE is -

Historical price for 1820 PE is as follows

On 12 Dec BHARTIARTL was trading at 2083.40. The strike last trading price was 0.4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec BHARTIARTL was trading at 2053.20. The strike last trading price was 0.4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec BHARTIARTL was trading at 2067.00. The strike last trading price was 0.4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 0.4, which was -0.75 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 0.4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec BHARTIARTL was trading at 2108.80. The strike last trading price was 0.4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec BHARTIARTL was trading at 2103.80. The strike last trading price was 0.4, which was -0.75 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 0.4, which was -0.75 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 0.4, which was -0.75 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 0.4, which was -0.75 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 0.4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov BHARTIARTL was trading at 2115.60. The strike last trading price was 0.4, which was -0.75 lower than the previous day. The implied volatity was 22.62, the open interest changed by 1 which increased total open position to 3

On 26 Nov BHARTIARTL was trading at 2126.80. The strike last trading price was 1.15, 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 1.15, 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 24 Nov BHARTIARTL was trading at 2152.10. The strike last trading price was 1.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov BHARTIARTL was trading at 2162.70. The strike last trading price was 1.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 20 Nov BHARTIARTL was trading at 2158.30. The strike last trading price was 1.15, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov BHARTIARTL was trading at 2159.80. The strike last trading price was 6.8, which was 0 lower than the previous day. The implied volatity was 13.83, the open interest changed by 0 which decreased total open position to 0

On 18 Nov BHARTIARTL was trading at 2149.20. The strike last trading price was 6.8, 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 Nov BHARTIARTL was trading at 2112.20. The strike last trading price was 6.8, which was 0 lower than the previous day. The implied volatity was 11.51, the open interest changed by 0 which decreased total open position to 0

On 13 Nov BHARTIARTL was trading at 2091.80. The strike last trading price was 6.8, which was 0 lower than the previous day. The implied volatity was 10.72, the open interest changed by 0 which decreased total open position to 0

On 12 Nov BHARTIARTL was trading at 2073.80. The strike last trading price was 6.8, which was 0 lower than the previous day. The implied volatity was 10.22, the open interest changed by 0 which decreased total open position to 0

On 11 Nov BHARTIARTL was trading at 2042.30. The strike last trading price was 6.8, which was 0 lower than the previous day. The implied volatity was 9.19, the open interest changed by 0 which decreased total open position to 0

On 10 Nov BHARTIARTL was trading at 2019.80. The strike last trading price was 6.8, which was 0 lower than the previous day. The implied volatity was 8.39, 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