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 1900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2083.40	186 ₹ 88,350	22.5 10687.50	-	44 20,900	35 16,625	623 2,95,925
11 Dec	2053.20	163.5 ₹ 77,662.5	-28.5 -13537.50	-	15 7,125	10 4,750	588 2,79,300
10 Dec	2067.00	192 ₹ 91,200	-3.1 -1472.50	-	0 0	0 0	578 2,74,550
9 Dec	2089.70	192 ₹ 91,200	-3.1 -1472.50	-	0 0	1 475	0 0
8 Dec	2086.20	192 ₹ 91,200	-3.1 -1472.50	-	2 950	0 0	577 2,74,075
5 Dec	2108.80	195.1 ₹ 92,672.5	-36.95 -17551.25	-	0 0	1 475	0 0
4 Dec	2103.80	195.1 ₹ 92,672.5	-36.95 -17551.25	-	3 1,425	1 475	577 2,74,075
3 Dec	2086.00	232 ₹ 1,10,200	-10.5 -4987.50	-	0 0	0 0	0 0
2 Dec	2104.00	232 ₹ 1,10,200	-10.5 -4987.50	-	0 0	0 0	0 0
1 Dec	2089.70	232 ₹ 1,10,200	-10.5 -4987.50	-	0 0	0 0	0 0
28 Nov	2101.60	232 ₹ 1,10,200	-10.5 -4987.50	-	0 0	33 15,675	0 0
27 Nov	2115.60	232 ₹ 1,10,200	-10.5 -4987.50	-	33 15,675	30 14,250	573 2,72,175
26 Nov	2126.80	242.5 ₹ 1,15,187.5	-29.5 -14012.50	-	22 10,450	0 0	543 2,57,925
25 Nov	2161.60	272 ₹ 1,29,200	8.35 3966.25	-	50 23,750	43 20,425	543 2,57,925
24 Nov	2152.10	262 ₹ 1,24,450	-9.15 -4346.25	-	101 47,975	93 44,175	499 2,37,025
21 Nov	2162.70	270.6 ₹ 1,28,535	-1.9 -902.50	-	371 1,76,225	305 1,44,875	403 1,91,425
20 Nov	2158.30	272.55 ₹ 1,29,461.25	38.15 18121.25	-	106 50,350	84 39,900	95 45,125
19 Nov	2159.80	234.4 ₹ 1,11,340	100.35 47666.25	-	0 0	0 0	0 0

18 Nov	2149.20	234.4 ₹ 1,11,340	100.35 47666.25	-	0 0	3 1,425	0 0
17 Nov	2112.20	234.4 ₹ 1,11,340	100.35 47666.25	16.67	3 1,425	2 950	10 4,750
14 Nov	2100.70	134.05 ₹ 63,673.75	-92.5 -43937.50	-	0 0	0 0	0 0
13 Nov	2091.80	134.05 ₹ 63,673.75	-92.5 -43937.50	-	0 0	0 0	0 0
12 Nov	2073.80	134.05 ₹ 63,673.75	-92.5 -43937.50	-	0 0	0 0	0 0
11 Nov	2042.30	134.05 ₹ 63,673.75	-92.5 -43937.50	-	0 0	0 0	0 0
10 Nov	2019.80	134.05 ₹ 63,673.75	-92.5 -43937.50	-	0 0	8 3,800	0 0
7 Nov	2001.20	134.05 ₹ 63,673.75	-92.5 -43937.50	13.93	8 3,800	5 2,375	5 2,375
6 Nov	2094.90	226.55 ₹ 1,07,611.25	0 0.00	-	0 0	0 0	0 0
4 Nov	2113.30	226.55 ₹ 1,07,611.25	0 0.00	-	0 0	0 0	0 0
3 Nov	2074.00	226.55 ₹ 1,07,611.25	0 0.00	-	0 0	0 0	0 0
30 Oct	2066.30	226.55 ₹ 1,07,611.25	0 0.00	-	0 0	0 0	0 0

For Bharti Airtel Limited - strike price 1900 expiring on 30DEC2025

Delta for 1900 CE is -

Historical price for 1900 CE is as follows

On 12 Dec BHARTIARTL was trading at 2083.40. The strike last trading price was 186, which was 22.5 higher than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 623

On 11 Dec BHARTIARTL was trading at 2053.20. The strike last trading price was 163.5, which was -28.5 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 588

On 10 Dec BHARTIARTL was trading at 2067.00. The strike last trading price was 192, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 578

On 9 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 192, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec BHARTIARTL was trading at 2086.20. The strike last trading price was 192, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 577

On 5 Dec BHARTIARTL was trading at 2108.80. The strike last trading price was 195.1, which was -36.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec BHARTIARTL was trading at 2103.80. The strike last trading price was 195.1, which was -36.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 577

On 3 Dec BHARTIARTL was trading at 2086.00. The strike last trading price was 232, which was -10.5 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 232, which was -10.5 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 232, which was -10.5 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 232, which was -10.5 lower than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 0

On 27 Nov BHARTIARTL was trading at 2115.60. The strike last trading price was 232, which was -10.5 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 573

On 26 Nov BHARTIARTL was trading at 2126.80. The strike last trading price was 242.5, which was -29.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 543

On 25 Nov BHARTIARTL was trading at 2161.60. The strike last trading price was 272, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 43 which increased total open position to 543

On 24 Nov BHARTIARTL was trading at 2152.10. The strike last trading price was 262, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 93 which increased total open position to 499

On 21 Nov BHARTIARTL was trading at 2162.70. The strike last trading price was 270.6, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 305 which increased total open position to 403

On 20 Nov BHARTIARTL was trading at 2158.30. The strike last trading price was 272.55, which was 38.15 higher than the previous day. The implied volatity was -, the open interest changed by 84 which increased total open position to 95

On 19 Nov BHARTIARTL was trading at 2159.80. The strike last trading price was 234.4, which was 100.35 higher 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 234.4, which was 100.35 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 17 Nov BHARTIARTL was trading at 2112.20. The strike last trading price was 234.4, which was 100.35 higher than the previous day. The implied volatity was 16.67, the open interest changed by 2 which increased total open position to 10

On 14 Nov BHARTIARTL was trading at 2100.70. The strike last trading price was 134.05, which was -92.5 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 134.05, which was -92.5 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 134.05, which was -92.5 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 134.05, which was -92.5 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 134.05, which was -92.5 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 7 Nov BHARTIARTL was trading at 2001.20. The strike last trading price was 134.05, which was -92.5 lower than the previous day. The implied volatity was 13.93, the open interest changed by 5 which increased total open position to 5

On 6 Nov BHARTIARTL was trading at 2094.90. The strike last trading price was 226.55, 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 Nov BHARTIARTL was trading at 2113.30. The strike last trading price was 226.55, 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 Nov BHARTIARTL was trading at 2074.00. The strike last trading price was 226.55, 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 30 Oct BHARTIARTL was trading at 2066.30. The strike last trading price was 226.55, 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 1900 PE
Delta: -0.02 Vega: 0.21 Theta: -0.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2083.40	0.65 ₹ 308.75	-0.35 -166.25	20.98	225 1,06,875	39 18,525	784 3,72,400
11 Dec	2053.20	1 ₹ 475	-0.05 -23.75	19.34	484 2,29,900	-71 -33,725	746 3,54,350
10 Dec	2067.00	1.15 ₹ 546.25	0.35 166.25	20.55	216 1,02,600	32 15,200	817 3,88,075
9 Dec	2089.70	0.8 ₹ 380	0 0.00	20.60	233 1,10,675	48 22,800	785 3,72,875
8 Dec	2086.20	0.8 ₹ 380	0.15 71.25	20.18	68 32,300	27 12,825	737 3,50,075
5 Dec	2108.80	0.65 ₹ 308.75	-0.1 -47.50	20.12	92 43,700	-15 -7,125	710 3,37,250
4 Dec	2103.80	0.85 ₹ 403.75	-0.2 -95.00	20.11	144 68,400	-41 -19,475	721 3,42,475
3 Dec	2086.00	1 ₹ 475	-0.05 -23.75	19.10	83 39,425	-15 -7,125	763 3,62,425
2 Dec	2104.00	1 ₹ 475	-0.35 -166.25	20.31	99 47,025	-7 -3,325	779 3,70,025
1 Dec	2089.70	1.4 ₹ 665	0.05 23.75	19.86	481 2,28,475	11 5,225	786 3,73,350
28 Nov	2101.60	1.25 ₹ 593.75	0 0.00	19.38	184 87,400	56 26,600	774 3,67,650
27 Nov	2115.60	1.2 ₹ 570	-0.3 -142.50	20.16	232 1,10,200	8 3,800	716 3,40,100
26 Nov	2126.80	1.5 ₹ 712.5	-0.15 -71.25	21.26	1,513 7,18,675	369 1,75,275	694 3,29,650
25 Nov	2161.60	1.75 ₹ 831.25	-0.3 -142.50	23.53	209 99,275	54 25,650	324 1,53,900
24 Nov	2152.10	2.05 ₹ 973.75	-0.15 -71.25	23.12	88 41,800	37 17,575	271 1,28,725
21 Nov	2162.70	2.3 ₹ 1,092.5	0.35 166.25	24.09	99 47,025	-8 -3,800	232 1,10,200
20 Nov	2158.30	1.9 ₹ 902.5	-0.4 -190.00	22.72	75 35,625	1 475	236 1,12,100
19 Nov	2159.80	2.5 ₹ 1,187.5	-0.1 -47.50	23.62	58 27,550	7 3,325	231 1,09,725
18 Nov	2149.20	2.6 ₹ 1,235	-1 -475.00	22.67	119 56,525	18 8,550	224 1,06,400
17 Nov	2112.20	3.7 ₹ 1,757.5	-0.4 -190.00	21.75	122 57,950	27 12,825	202 95,950
14 Nov	2100.70	4.05 ₹ 1,923.75	-0.75 -356.25	20.59	89 42,275	-1 -475	172 81,700
13 Nov	2091.80	4.85 ₹ 2,303.75	-0.9 -427.50	21.01	37 17,575	-10 -4,750	173 82,175
12 Nov	2073.80	5.65 ₹ 2,683.75	-3.25 -1543.75	20.54	78 37,050	-26 -12,350	183 86,925
11 Nov	2042.30	9 ₹ 4,275	-2.9 -1377.50	20.51	86 40,850	-20 -9,500	209 99,275
10 Nov	2019.80	11.95 ₹ 5,676.25	-2.8 -1330.00	20.18	148 70,300	33 15,675	230 1,09,250
7 Nov	2001.20	14.35 ₹ 6,816.25	9.8 4655.00	19.40	433 2,05,675	168 79,800	196 93,100
6 Nov	2094.90	4.55 ₹ 2,161.25	-0.15 -71.25	19.70	21 9,975	6 2,850	28 13,300
4 Nov	2113.30	4.7 ₹ 2,232.5	-4.3 -2042.50	20.49	25 11,875	0 0	13 6,175
3 Nov	2074.00	9 ₹ 4,275	-0.55 -261.25	21.65	18 8,550	9 4,275	12 5,700
30 Oct	2066.30	9.55 ₹ 4,536.25	-6.85 -3253.75	20.90	3 1,425	2 950	2 950

For Bharti Airtel Limited - strike price 1900 expiring on 30DEC2025

Delta for 1900 PE is -0.02

Historical price for 1900 PE is as follows

On 12 Dec BHARTIARTL was trading at 2083.40. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 20.98, the open interest changed by 39 which increased total open position to 784

On 11 Dec BHARTIARTL was trading at 2053.20. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 19.34, the open interest changed by -71 which decreased total open position to 746

On 10 Dec BHARTIARTL was trading at 2067.00. The strike last trading price was 1.15, which was 0.35 higher than the previous day. The implied volatity was 20.55, the open interest changed by 32 which increased total open position to 817

On 9 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 20.60, the open interest changed by 48 which increased total open position to 785

On 8 Dec BHARTIARTL was trading at 2086.20. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was 20.18, the open interest changed by 27 which increased total open position to 737

On 5 Dec BHARTIARTL was trading at 2108.80. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 20.12, the open interest changed by -15 which decreased total open position to 710

On 4 Dec BHARTIARTL was trading at 2103.80. The strike last trading price was 0.85, which was -0.2 lower than the previous day. The implied volatity was 20.11, the open interest changed by -41 which decreased total open position to 721

On 3 Dec BHARTIARTL was trading at 2086.00. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 19.10, the open interest changed by -15 which decreased total open position to 763

On 2 Dec BHARTIARTL was trading at 2104.00. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 20.31, the open interest changed by -7 which decreased total open position to 779

On 1 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 1.4, which was 0.05 higher than the previous day. The implied volatity was 19.86, the open interest changed by 11 which increased total open position to 786

On 28 Nov BHARTIARTL was trading at 2101.60. The strike last trading price was 1.25, which was 0 lower than the previous day. The implied volatity was 19.38, the open interest changed by 56 which increased total open position to 774

On 27 Nov BHARTIARTL was trading at 2115.60. The strike last trading price was 1.2, which was -0.3 lower than the previous day. The implied volatity was 20.16, the open interest changed by 8 which increased total open position to 716

On 26 Nov BHARTIARTL was trading at 2126.80. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was 21.26, the open interest changed by 369 which increased total open position to 694

On 25 Nov BHARTIARTL was trading at 2161.60. The strike last trading price was 1.75, which was -0.3 lower than the previous day. The implied volatity was 23.53, the open interest changed by 54 which increased total open position to 324

On 24 Nov BHARTIARTL was trading at 2152.10. The strike last trading price was 2.05, which was -0.15 lower than the previous day. The implied volatity was 23.12, the open interest changed by 37 which increased total open position to 271

On 21 Nov BHARTIARTL was trading at 2162.70. The strike last trading price was 2.3, which was 0.35 higher than the previous day. The implied volatity was 24.09, the open interest changed by -8 which decreased total open position to 232

On 20 Nov BHARTIARTL was trading at 2158.30. The strike last trading price was 1.9, which was -0.4 lower than the previous day. The implied volatity was 22.72, the open interest changed by 1 which increased total open position to 236

On 19 Nov BHARTIARTL was trading at 2159.80. The strike last trading price was 2.5, which was -0.1 lower than the previous day. The implied volatity was 23.62, the open interest changed by 7 which increased total open position to 231

On 18 Nov BHARTIARTL was trading at 2149.20. The strike last trading price was 2.6, which was -1 lower than the previous day. The implied volatity was 22.67, the open interest changed by 18 which increased total open position to 224

On 17 Nov BHARTIARTL was trading at 2112.20. The strike last trading price was 3.7, which was -0.4 lower than the previous day. The implied volatity was 21.75, the open interest changed by 27 which increased total open position to 202

On 14 Nov BHARTIARTL was trading at 2100.70. The strike last trading price was 4.05, which was -0.75 lower than the previous day. The implied volatity was 20.59, the open interest changed by -1 which decreased total open position to 172

On 13 Nov BHARTIARTL was trading at 2091.80. The strike last trading price was 4.85, which was -0.9 lower than the previous day. The implied volatity was 21.01, the open interest changed by -10 which decreased total open position to 173

On 12 Nov BHARTIARTL was trading at 2073.80. The strike last trading price was 5.65, which was -3.25 lower than the previous day. The implied volatity was 20.54, the open interest changed by -26 which decreased total open position to 183

On 11 Nov BHARTIARTL was trading at 2042.30. The strike last trading price was 9, which was -2.9 lower than the previous day. The implied volatity was 20.51, the open interest changed by -20 which decreased total open position to 209

On 10 Nov BHARTIARTL was trading at 2019.80. The strike last trading price was 11.95, which was -2.8 lower than the previous day. The implied volatity was 20.18, the open interest changed by 33 which increased total open position to 230

On 7 Nov BHARTIARTL was trading at 2001.20. The strike last trading price was 14.35, which was 9.8 higher than the previous day. The implied volatity was 19.40, the open interest changed by 168 which increased total open position to 196

On 6 Nov BHARTIARTL was trading at 2094.90. The strike last trading price was 4.55, which was -0.15 lower than the previous day. The implied volatity was 19.70, the open interest changed by 6 which increased total open position to 28

On 4 Nov BHARTIARTL was trading at 2113.30. The strike last trading price was 4.7, which was -4.3 lower than the previous day. The implied volatity was 20.49, the open interest changed by 0 which decreased total open position to 13

On 3 Nov BHARTIARTL was trading at 2074.00. The strike last trading price was 9, which was -0.55 lower than the previous day. The implied volatity was 21.65, the open interest changed by 9 which increased total open position to 12

On 30 Oct BHARTIARTL was trading at 2066.30. The strike last trading price was 9.55, which was -6.85 lower than the previous day. The implied volatity was 20.90, the open interest changed by 2 which increased total open position to 2

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