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 1940 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2083.40	148 ₹ 70,300	32 15200.00	-	4 1,900	1 475	137 65,075
11 Dec	2053.20	116 ₹ 55,100	-16.8 -7980.00	-	2 950	0 0	136 64,600
10 Dec	2067.00	132.8 ₹ 63,080	-50.3 -23892.50	-	4 1,900	0 0	136 64,600
9 Dec	2089.70	183.1 ₹ 86,972.5	-20 -9500.00	-	0 0	0 0	0 0
8 Dec	2086.20	183.1 ₹ 86,972.5	-20 -9500.00	-	0 0	0 0	136 64,600
5 Dec	2108.80	183.1 ₹ 86,972.5	-20 -9500.00	-	0 0	0 0	0 0
4 Dec	2103.80	183.1 ₹ 86,972.5	-20 -9500.00	-	0 0	0 0	0 0
3 Dec	2086.00	183.1 ₹ 86,972.5	-20 -9500.00	-	0 0	0 0	0 0
2 Dec	2104.00	183.1 ₹ 86,972.5	-20 -9500.00	-	0 0	0 0	0 0
1 Dec	2089.70	183.1 ₹ 86,972.5	-20 -9500.00	-	0 0	0 0	0 0
28 Nov	2101.60	183.1 ₹ 86,972.5	-20 -9500.00	-	0 0	-6 -2,850	0 0

27 Nov	2115.60	183.1 ₹ 86,972.5	-20 -9500.00	-	8 3,800	-3 -1,425	139 66,025
26 Nov	2126.80	203.1 ₹ 96,472.5	-28.2 -13395.00	-	20 9,500	10 4,750	145 68,875
25 Nov	2161.60	231.3 ₹ 1,09,867.5	-0.65 -308.75	-	1 475	0 0	135 64,125
24 Nov	2152.10	231.95 ₹ 1,10,176.25	37.35 17741.25	-	0 0	0 0	0 0
21 Nov	2162.70	231.95 ₹ 1,10,176.25	37.35 17741.25	-	0 0	135 64,125	0 0
20 Nov	2158.30	231.95 ₹ 1,10,176.25	37.35 17741.25	-	136 64,600	135 64,125	135 64,125
19 Nov	2159.80	194.6 ₹ 92,435	0 0.00	-	0 0	0 0	0 0
18 Nov	2149.20	194.6 ₹ 92,435	0 0.00	-	0 0	0 0	0 0
17 Nov	2112.20	194.6 ₹ 92,435	0 0.00	-	0 0	0 0	0 0
14 Nov	2100.70	194.6 ₹ 92,435	0 0.00	-	0 0	0 0	0 0
13 Nov	2091.80	194.6 ₹ 92,435	0 0.00	-	0 0	0 0	0 0
12 Nov	2073.80	194.6 ₹ 92,435	0 0.00	-	0 0	0 0	0 0
11 Nov	2042.30	194.6 ₹ 92,435	0 0.00	-	0 0	0 0	0 0
10 Nov	2019.80	194.6 ₹ 92,435	0 0.00	-	0 0	0 0	0 0
7 Nov	2001.20	194.6 ₹ 92,435	0 0.00	-	0 0	0 0	0 0
6 Nov	2094.90	194.6 ₹ 92,435	0 0.00	-	0 0	0 0	0 0
4 Nov	2113.30	194.6 ₹ 92,435	0 0.00	-	0 0	0 0	0 0
3 Nov	2074.00	194.6 ₹ 92,435	0 0.00	-	0 0	0 0	0 0
30 Oct	2066.30	194.6 ₹ 92,435	0 0.00	-	0 0	0 0	0 0

For Bharti Airtel Limited - strike price 1940 expiring on 30DEC2025

Delta for 1940 CE is -

Historical price for 1940 CE is as follows

On 12 Dec BHARTIARTL was trading at 2083.40. The strike last trading price was 148, which was 32 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 137

On 11 Dec BHARTIARTL was trading at 2053.20. The strike last trading price was 116, which was -16.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 136

On 10 Dec BHARTIARTL was trading at 2067.00. The strike last trading price was 132.8, which was -50.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 136

On 9 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 183.1, which was -20 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 183.1, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 136

On 5 Dec BHARTIARTL was trading at 2108.80. The strike last trading price was 183.1, which was -20 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 183.1, which was -20 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 183.1, which was -20 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 183.1, which was -20 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 183.1, which was -20 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 183.1, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 27 Nov BHARTIARTL was trading at 2115.60. The strike last trading price was 183.1, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 139

On 26 Nov BHARTIARTL was trading at 2126.80. The strike last trading price was 203.1, which was -28.2 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 145

On 25 Nov BHARTIARTL was trading at 2161.60. The strike last trading price was 231.3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135

On 24 Nov BHARTIARTL was trading at 2152.10. The strike last trading price was 231.95, which was 37.35 higher 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 231.95, which was 37.35 higher than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 0

On 20 Nov BHARTIARTL was trading at 2158.30. The strike last trading price was 231.95, which was 37.35 higher than the previous day. The implied volatity was -, the open interest changed by 135 which increased total open position to 135

On 19 Nov BHARTIARTL was trading at 2159.80. The strike last trading price was 194.6, 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 194.6, 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 194.6, 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 Nov BHARTIARTL was trading at 2100.70. The strike last trading price was 194.6, 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 194.6, 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 194.6, 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 194.6, 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 194.6, 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 194.6, 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 194.6, 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 194.6, 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 194.6, 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 194.6, 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 1940 PE
Delta: -0.03 Vega: 0.30 Theta: -0.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2083.40	0.9 ₹ 427.5	-1 -475.00	17.98	409 1,94,275	-43 -20,425	1,194 5,67,150
11 Dec	2053.20	1.9 ₹ 902.5	0 0.00	17.26	1,258 5,97,550	181 85,975	1,235 5,86,625
10 Dec	2067.00	2 ₹ 950	0.75 356.25	18.40	466 2,21,350	219 1,04,025	1,054 5,00,650
9 Dec	2089.70	1.4 ₹ 665	0.2 95.00	18.63	101 47,975	1 475	835 3,96,625
8 Dec	2086.20	1.2 ₹ 570	0.25 118.75	17.74	137 65,075	-4 -1,900	834 3,96,150
5 Dec	2108.80	0.9 ₹ 427.5	-0.2 -95.00	17.77	49 23,275	-4 -1,900	840 3,99,000
4 Dec	2103.80	1.05 ₹ 498.75	-0.1 -47.50	17.38	59 28,025	-6 -2,850	846 4,01,850
3 Dec	2086.00	1.15 ₹ 546.25	-0.3 -142.50	16.12	62 29,450	-3 -1,425	852 4,04,700
2 Dec	2104.00	1.4 ₹ 665	-0.9 -427.50	18.07	61 28,975	-1 -475	855 4,06,125
1 Dec	2089.70	2.3 ₹ 1,092.5	0.3 142.50	18.15	137 65,075	32 15,200	854 4,05,650
28 Nov	2101.60	2.1 ₹ 997.5	0.2 95.00	17.83	115 54,625	15 7,125	821 3,89,975
27 Nov	2115.60	1.85 ₹ 878.75	-0.35 -166.25	18.49	602 2,85,950	354 1,68,150	806 3,82,850
26 Nov	2126.80	2.1 ₹ 997.5	-0.3 -142.50	19.35	742 3,52,450	256 1,21,600	453 2,15,175
25 Nov	2161.60	2.4 ₹ 1,140	-0.65 -308.75	21.71	81 38,475	5 2,375	197 93,575
24 Nov	2152.10	3.05 ₹ 1,448.75	-0.05 -23.75	21.66	70 33,250	5 2,375	191 90,725
21 Nov	2162.70	3.05 ₹ 1,448.75	0.2 95.00	22.30	106 50,350	-11 -5,225	186 88,350
20 Nov	2158.30	2.7 ₹ 1,282.5	-0.6 -285.00	21.20	145 68,875	56 26,600	197 93,575
19 Nov	2159.80	3.3 ₹ 1,567.5	-0.6 -285.00	21.85	121 57,475	20 9,500	141 66,975
18 Nov	2149.20	3.8 ₹ 1,805	-1.7 -807.50	21.34	86 40,850	0 0	111 52,725
17 Nov	2112.20	5.45 ₹ 2,588.75	-1.95 -926.25	20.42	89 42,275	41 19,475	98 46,550
14 Nov	2100.70	7.4 ₹ 3,515	1.7 807.50	20.62	4 1,900	1 475	57 27,075
13 Nov	2091.80	5.7 ₹ 2,707.5	-2.8 -1330.00	18.60	12 5,700	-8 -3,800	56 26,600
12 Nov	2073.80	8.4 ₹ 3,990	-4.9 -2327.50	19.34	47 22,325	4 1,900	66 31,350
11 Nov	2042.30	13.3 ₹ 6,317.5	-6.1 -2897.50	19.37	44 20,900	-19 -9,025	61 28,975
10 Nov	2019.80	19.4 ₹ 9,215	-3.6 -1710.00	19.91	105 49,875	52 24,700	79 37,525
7 Nov	2001.20	23 ₹ 10,925	14.9 7077.50	19.13	38 18,050	20 9,500	27 12,825
6 Nov	2094.90	8.1 ₹ 3,847.5	0.3 142.50	19.40	1 475	0 0	6 2,850
4 Nov	2113.30	7.8 ₹ 3,705	-16.25 -7718.75	20.10	6 2,850	1 475	1 475
3 Nov	2074.00	24.05 ₹ 11,423.75	0 0.00	5.43	0 0	0 0	0 0
30 Oct	2066.30	24.05 ₹ 11,423.75	0 0.00	5.06	0 0	0 0	0 0

For Bharti Airtel Limited - strike price 1940 expiring on 30DEC2025

Delta for 1940 PE is -0.03

Historical price for 1940 PE is as follows

On 12 Dec BHARTIARTL was trading at 2083.40. The strike last trading price was 0.9, which was -1 lower than the previous day. The implied volatity was 17.98, the open interest changed by -43 which decreased total open position to 1194

On 11 Dec BHARTIARTL was trading at 2053.20. The strike last trading price was 1.9, which was 0 lower than the previous day. The implied volatity was 17.26, the open interest changed by 181 which increased total open position to 1235

On 10 Dec BHARTIARTL was trading at 2067.00. The strike last trading price was 2, which was 0.75 higher than the previous day. The implied volatity was 18.40, the open interest changed by 219 which increased total open position to 1054

On 9 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 1.4, which was 0.2 higher than the previous day. The implied volatity was 18.63, the open interest changed by 1 which increased total open position to 835

On 8 Dec BHARTIARTL was trading at 2086.20. The strike last trading price was 1.2, which was 0.25 higher than the previous day. The implied volatity was 17.74, the open interest changed by -4 which decreased total open position to 834

On 5 Dec BHARTIARTL was trading at 2108.80. The strike last trading price was 0.9, which was -0.2 lower than the previous day. The implied volatity was 17.77, the open interest changed by -4 which decreased total open position to 840

On 4 Dec BHARTIARTL was trading at 2103.80. The strike last trading price was 1.05, which was -0.1 lower than the previous day. The implied volatity was 17.38, the open interest changed by -6 which decreased total open position to 846

On 3 Dec BHARTIARTL was trading at 2086.00. The strike last trading price was 1.15, which was -0.3 lower than the previous day. The implied volatity was 16.12, the open interest changed by -3 which decreased total open position to 852

On 2 Dec BHARTIARTL was trading at 2104.00. The strike last trading price was 1.4, which was -0.9 lower than the previous day. The implied volatity was 18.07, the open interest changed by -1 which decreased total open position to 855

On 1 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 2.3, which was 0.3 higher than the previous day. The implied volatity was 18.15, the open interest changed by 32 which increased total open position to 854

On 28 Nov BHARTIARTL was trading at 2101.60. The strike last trading price was 2.1, which was 0.2 higher than the previous day. The implied volatity was 17.83, the open interest changed by 15 which increased total open position to 821

On 27 Nov BHARTIARTL was trading at 2115.60. The strike last trading price was 1.85, which was -0.35 lower than the previous day. The implied volatity was 18.49, the open interest changed by 354 which increased total open position to 806

On 26 Nov BHARTIARTL was trading at 2126.80. The strike last trading price was 2.1, which was -0.3 lower than the previous day. The implied volatity was 19.35, the open interest changed by 256 which increased total open position to 453

On 25 Nov BHARTIARTL was trading at 2161.60. The strike last trading price was 2.4, which was -0.65 lower than the previous day. The implied volatity was 21.71, the open interest changed by 5 which increased total open position to 197

On 24 Nov BHARTIARTL was trading at 2152.10. The strike last trading price was 3.05, which was -0.05 lower than the previous day. The implied volatity was 21.66, the open interest changed by 5 which increased total open position to 191

On 21 Nov BHARTIARTL was trading at 2162.70. The strike last trading price was 3.05, which was 0.2 higher than the previous day. The implied volatity was 22.30, the open interest changed by -11 which decreased total open position to 186

On 20 Nov BHARTIARTL was trading at 2158.30. The strike last trading price was 2.7, which was -0.6 lower than the previous day. The implied volatity was 21.20, the open interest changed by 56 which increased total open position to 197

On 19 Nov BHARTIARTL was trading at 2159.80. The strike last trading price was 3.3, which was -0.6 lower than the previous day. The implied volatity was 21.85, the open interest changed by 20 which increased total open position to 141

On 18 Nov BHARTIARTL was trading at 2149.20. The strike last trading price was 3.8, which was -1.7 lower than the previous day. The implied volatity was 21.34, the open interest changed by 0 which decreased total open position to 111

On 17 Nov BHARTIARTL was trading at 2112.20. The strike last trading price was 5.45, which was -1.95 lower than the previous day. The implied volatity was 20.42, the open interest changed by 41 which increased total open position to 98

On 14 Nov BHARTIARTL was trading at 2100.70. The strike last trading price was 7.4, which was 1.7 higher than the previous day. The implied volatity was 20.62, the open interest changed by 1 which increased total open position to 57

On 13 Nov BHARTIARTL was trading at 2091.80. The strike last trading price was 5.7, which was -2.8 lower than the previous day. The implied volatity was 18.60, the open interest changed by -8 which decreased total open position to 56

On 12 Nov BHARTIARTL was trading at 2073.80. The strike last trading price was 8.4, which was -4.9 lower than the previous day. The implied volatity was 19.34, the open interest changed by 4 which increased total open position to 66

On 11 Nov BHARTIARTL was trading at 2042.30. The strike last trading price was 13.3, which was -6.1 lower than the previous day. The implied volatity was 19.37, the open interest changed by -19 which decreased total open position to 61

On 10 Nov BHARTIARTL was trading at 2019.80. The strike last trading price was 19.4, which was -3.6 lower than the previous day. The implied volatity was 19.91, the open interest changed by 52 which increased total open position to 79

On 7 Nov BHARTIARTL was trading at 2001.20. The strike last trading price was 23, which was 14.9 higher than the previous day. The implied volatity was 19.13, the open interest changed by 20 which increased total open position to 27

On 6 Nov BHARTIARTL was trading at 2094.90. The strike last trading price was 8.1, which was 0.3 higher than the previous day. The implied volatity was 19.40, the open interest changed by 0 which decreased total open position to 6

On 4 Nov BHARTIARTL was trading at 2113.30. The strike last trading price was 7.8, which was -16.25 lower than the previous day. The implied volatity was 20.10, the open interest changed by 1 which increased total open position to 1

On 3 Nov BHARTIARTL was trading at 2074.00. The strike last trading price was 24.05, which was 0 lower than the previous day. The implied volatity was 5.43, 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 24.05, which was 0 lower than the previous day. The implied volatity was 5.06, 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