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 1860 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2083.40	309 ₹ 1,46,775	48.5 23037.50	-	0 0	0 0	1 475
11 Dec	2053.20	309 ₹ 1,46,775	48.5 23037.50	-	0 0	0 0	1 475

10 Dec	2067.00	309 ₹ 1,46,775	48.5 23037.50	-	0 0	0 0	1 475
9 Dec	2089.70	309 ₹ 1,46,775	48.5 23037.50	-	0 0	0 0	0 0
8 Dec	2086.20	309 ₹ 1,46,775	48.5 23037.50	-	0 0	0 0	1 475
5 Dec	2108.80	309 ₹ 1,46,775	48.5 23037.50	-	0 0	0 0	0 0
4 Dec	2103.80	309 ₹ 1,46,775	48.5 23037.50	-	0 0	0 0	0 0
3 Dec	2086.00	309 ₹ 1,46,775	48.5 23037.50	-	0 0	0 0	0 0
2 Dec	2104.00	309 ₹ 1,46,775	48.5 23037.50	-	0 0	0 0	0 0
1 Dec	2089.70	309 ₹ 1,46,775	48.5 23037.50	-	0 0	0 0	0 0
28 Nov	2101.60	309 ₹ 1,46,775	48.5 23037.50	-	0 0	0 0	0 0
27 Nov	2115.60	309 ₹ 1,46,775	48.5 23037.50	-	0 0	0 0	0 0
26 Nov	2126.80	309 ₹ 1,46,775	48.5 23037.50	-	0 0	0 0	0 0
25 Nov	2161.60	309 ₹ 1,46,775	48.5 23037.50	-	0 0	1 475	0 0
24 Nov	2152.10	309 ₹ 1,46,775	48.5 23037.50	32.15	1 475	0 0	0 0
21 Nov	2162.70	260.5 ₹ 1,23,737.5	0 0.00	-	0 0	0 0	0 0
20 Nov	2158.30	260.5 ₹ 1,23,737.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2159.80	260.5 ₹ 1,23,737.5	0 0.00	-	0 0	0 0	0 0
18 Nov	2149.20	260.5 ₹ 1,23,737.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2112.20	260.5 ₹ 1,23,737.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2091.80	260.5 ₹ 1,23,737.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2073.80	260.5 ₹ 1,23,737.5	0 0.00	-	0 0	0 0	0 0
11 Nov	2042.30	260.5 ₹ 1,23,737.5	0 0.00	-	0 0	0 0	0 0
10 Nov	2019.80	260.5 ₹ 1,23,737.5	0 0.00	-	0 0	0 0	0 0
7 Nov	2001.20	260.5 ₹ 1,23,737.5	0 0.00	-	0 0	0 0	0 0
6 Nov	2094.90	260.5 ₹ 1,23,737.5	0 0.00	-	0 0	0 0	0 0

For Bharti Airtel Limited - strike price 1860 expiring on 30DEC2025

Delta for 1860 CE is -

Historical price for 1860 CE is as follows

On 12 Dec BHARTIARTL was trading at 2083.40. The strike last trading price was 309, which was 48.5 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 309, which was 48.5 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 309, which was 48.5 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 309, which was 48.5 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 309, which was 48.5 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 309, which was 48.5 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 309, which was 48.5 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 309, which was 48.5 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 309, which was 48.5 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 309, which was 48.5 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 309, which was 48.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov BHARTIARTL was trading at 2115.60. The strike last trading price was 309, which was 48.5 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 309, which was 48.5 higher 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 309, which was 48.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov BHARTIARTL was trading at 2152.10. The strike last trading price was 309, which was 48.5 higher than the previous day. The implied volatity was 32.15, 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 260.5, 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 260.5, 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 260.5, 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 260.5, 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 260.5, 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 260.5, 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 260.5, 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 260.5, 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 260.5, 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 260.5, 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 260.5, 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 1860 PE
Delta: -0.01 Vega: 0.15 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2083.40	0.5 ₹ 237.5	0 0.00	24.01	31 14,725	24 11,400	136 64,600
11 Dec	2053.20	0.5 ₹ 237.5	-0.05 -23.75	20.97	21 9,975	14 6,650	113 53,675
10 Dec	2067.00	0.55 ₹ 261.25	0.1 47.50	21.63	33 15,675	-1 -475	102 48,450
9 Dec	2089.70	0.5 ₹ 237.5	0 0.00	22.74	35 16,625	0 0	103 48,925
8 Dec	2086.20	0.5 ₹ 237.5	0.1 47.50	22.25	45 21,375	6 2,850	103 48,925
5 Dec	2108.80	0.4 ₹ 190	-0.1 -47.50	21.97	3 1,425	-2 -950	98 46,550
4 Dec	2103.80	0.45 ₹ 213.75	0 0.00	21.49	36 17,100	0 0	100 47,500
3 Dec	2086.00	0.45 ₹ 213.75	-0.1 -47.50	20.00	8 3,800	-4 -1,900	100 47,500
2 Dec	2104.00	0.55 ₹ 261.25	-0.15 -71.25	-	0 0	0 0	0 0
1 Dec	2089.70	0.55 ₹ 261.25	-0.15 -71.25	20.06	4 1,900	0 0	104 49,400
28 Nov	2101.60	0.7 ₹ 332.5	0.05 23.75	20.57	4 1,900	0 0	104 49,400
27 Nov	2115.60	0.65 ₹ 308.75	-0.4 -190.00	21.19	98 46,550	53 25,175	101 47,975
26 Nov	2126.80	1.1 ₹ 522.5	-0.15 -71.25	23.13	35 16,625	-22 -10,450	47 22,325
25 Nov	2161.60	1.25 ₹ 593.75	-0.25 -118.75	25.19	15 7,125	2 950	69 32,775
24 Nov	2152.10	1.5 ₹ 712.5	-0.35 -166.25	24.87	9 4,275	0 0	68 32,300
21 Nov	2162.70	1.85 ₹ 878.75	0.25 118.75	26.08	3 1,425	0 0	68 32,300
20 Nov	2158.30	1.6 ₹ 760	-0.35 -166.25	24.89	15 7,125	-1 -475	68 32,300
19 Nov	2159.80	1.95 ₹ 926.25	0.05 23.75	25.39	3 1,425	1 475	69 32,775
18 Nov	2149.20	1.85 ₹ 878.75	-0.85 -403.75	24.13	26 12,350	6 2,850	68 32,300
17 Nov	2112.20	2.7 ₹ 1,282.5	-0.3 -142.50	23.36	6 2,850	5 2,375	62 29,450
13 Nov	2091.80	3 ₹ 1,425	-1.3 -617.50	21.81	5 2,375	0 0	57 27,075
12 Nov	2073.80	4.3 ₹ 2,042.5	-1.55 -736.25	22.31	7 3,325	0 0	56 26,600
11 Nov	2042.30	5.85 ₹ 2,778.75	-1.85 -878.75	21.44	25 11,875	1 475	56 26,600
10 Nov	2019.80	7.7 ₹ 3,657.5	-1.85 -878.75	20.99	77 36,575	34 16,150	55 26,125
7 Nov	2001.20	9 ₹ 4,275	-1.8 -855.00	19.99	33 15,675	21 9,975	21 9,975
6 Nov	2094.90	10.8 ₹ 5,130	0 0.00	8.98	0 0	0 0	0 0

For Bharti Airtel Limited - strike price 1860 expiring on 30DEC2025

Delta for 1860 PE is -0.01

Historical price for 1860 PE is as follows

On 12 Dec BHARTIARTL was trading at 2083.40. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 24.01, the open interest changed by 24 which increased total open position to 136

On 11 Dec BHARTIARTL was trading at 2053.20. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 20.97, the open interest changed by 14 which increased total open position to 113

On 10 Dec BHARTIARTL was trading at 2067.00. The strike last trading price was 0.55, which was 0.1 higher than the previous day. The implied volatity was 21.63, the open interest changed by -1 which decreased total open position to 102

On 9 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 22.74, the open interest changed by 0 which decreased total open position to 103

On 8 Dec BHARTIARTL was trading at 2086.20. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was 22.25, the open interest changed by 6 which increased total open position to 103

On 5 Dec BHARTIARTL was trading at 2108.80. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 21.97, the open interest changed by -2 which decreased total open position to 98

On 4 Dec BHARTIARTL was trading at 2103.80. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 21.49, the open interest changed by 0 which decreased total open position to 100

On 3 Dec BHARTIARTL was trading at 2086.00. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 20.00, the open interest changed by -4 which decreased total open position to 100

On 2 Dec BHARTIARTL was trading at 2104.00. The strike last trading price was 0.55, which was -0.15 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 0.55, which was -0.15 lower than the previous day. The implied volatity was 20.06, the open interest changed by 0 which decreased total open position to 104

On 28 Nov BHARTIARTL was trading at 2101.60. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 20.57, the open interest changed by 0 which decreased total open position to 104

On 27 Nov BHARTIARTL was trading at 2115.60. The strike last trading price was 0.65, which was -0.4 lower than the previous day. The implied volatity was 21.19, the open interest changed by 53 which increased total open position to 101

On 26 Nov BHARTIARTL was trading at 2126.80. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 23.13, the open interest changed by -22 which decreased total open position to 47

On 25 Nov BHARTIARTL was trading at 2161.60. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 25.19, the open interest changed by 2 which increased total open position to 69

On 24 Nov BHARTIARTL was trading at 2152.10. The strike last trading price was 1.5, which was -0.35 lower than the previous day. The implied volatity was 24.87, the open interest changed by 0 which decreased total open position to 68

On 21 Nov BHARTIARTL was trading at 2162.70. The strike last trading price was 1.85, which was 0.25 higher than the previous day. The implied volatity was 26.08, the open interest changed by 0 which decreased total open position to 68

On 20 Nov BHARTIARTL was trading at 2158.30. The strike last trading price was 1.6, which was -0.35 lower than the previous day. The implied volatity was 24.89, the open interest changed by -1 which decreased total open position to 68

On 19 Nov BHARTIARTL was trading at 2159.80. The strike last trading price was 1.95, which was 0.05 higher than the previous day. The implied volatity was 25.39, the open interest changed by 1 which increased total open position to 69

On 18 Nov BHARTIARTL was trading at 2149.20. The strike last trading price was 1.85, which was -0.85 lower than the previous day. The implied volatity was 24.13, the open interest changed by 6 which increased total open position to 68

On 17 Nov BHARTIARTL was trading at 2112.20. The strike last trading price was 2.7, which was -0.3 lower than the previous day. The implied volatity was 23.36, the open interest changed by 5 which increased total open position to 62

On 13 Nov BHARTIARTL was trading at 2091.80. The strike last trading price was 3, which was -1.3 lower than the previous day. The implied volatity was 21.81, the open interest changed by 0 which decreased total open position to 57

On 12 Nov BHARTIARTL was trading at 2073.80. The strike last trading price was 4.3, which was -1.55 lower than the previous day. The implied volatity was 22.31, the open interest changed by 0 which decreased total open position to 56

On 11 Nov BHARTIARTL was trading at 2042.30. The strike last trading price was 5.85, which was -1.85 lower than the previous day. The implied volatity was 21.44, the open interest changed by 1 which increased total open position to 56

On 10 Nov BHARTIARTL was trading at 2019.80. The strike last trading price was 7.7, which was -1.85 lower than the previous day. The implied volatity was 20.99, the open interest changed by 34 which increased total open position to 55

On 7 Nov BHARTIARTL was trading at 2001.20. The strike last trading price was 9, which was -1.8 lower than the previous day. The implied volatity was 19.99, the open interest changed by 21 which increased total open position to 21

On 6 Nov BHARTIARTL was trading at 2094.90. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was 8.98, 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