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 1980 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2083.40	98.1 ₹ 46,597.5	9.6 4560.00	-	2 950	1 475	8 3,800
11 Dec	2053.20	87.8 ₹ 41,705	-34.8 -16530.00	14.82	5 2,375	1 475	7 3,325
10 Dec	2067.00	122.6 ₹ 58,235	-30.65 -14558.75	-	0 0	0 0	6 2,850
9 Dec	2089.70	122.6 ₹ 58,235	-30.65 -14558.75	18.73	2 950	0 0	5 2,375
8 Dec	2086.20	153.25 ₹ 72,793.75	-44.45 -21113.75	-	0 0	0 0	5 2,375
5 Dec	2108.80	153.25 ₹ 72,793.75	-44.45 -21113.75	-	0 0	0 0	0 0
4 Dec	2103.80	153.25 ₹ 72,793.75	-44.45 -21113.75	-	0 0	0 0	0 0
3 Dec	2086.00	153.25 ₹ 72,793.75	-44.45 -21113.75	-	0 0	0 0	0 0
2 Dec	2104.00	153.25 ₹ 72,793.75	-44.45 -21113.75	-	0 0	0 0	0 0
1 Dec	2089.70	153.25 ₹ 72,793.75	-44.45 -21113.75	-	0 0	0 0	0 0
28 Nov	2101.60	153.25 ₹ 72,793.75	-44.45 -21113.75	-	0 0	1 475	0 0

27 Nov	2115.60	153.25 ₹ 72,793.75	-44.45 -21113.75	-	2 950	0 0	4 1,900
26 Nov	2126.80	197.7 ₹ 93,907.5	2.9 1377.50	-	0 0	0 0	0 0
25 Nov	2161.60	197.7 ₹ 93,907.5	2.9 1377.50	-	0 0	0 0	0 0
24 Nov	2152.10	197.7 ₹ 93,907.5	2.9 1377.50	-	0 0	0 0	0 0
21 Nov	2162.70	197.7 ₹ 93,907.5	2.9 1377.50	-	0 0	0 0	0 0
20 Nov	2158.30	197.7 ₹ 93,907.5	2.9 1377.50	-	0 0	1 475	0 0
19 Nov	2159.80	197.7 ₹ 93,907.5	2.9 1377.50	-	5 2,375	0 0	3 1,425
18 Nov	2149.20	194.8 ₹ 92,530	29.75 14131.25	20.40	5 2,375	3 1,425	4 1,900
17 Nov	2112.20	165.05 ₹ 78,398.75	80.05 38023.75	20.73	1 475	0 0	1 475
14 Nov	2100.70	85 ₹ 40,375	-80 -38000.00	-	0 0	0 0	0 0
13 Nov	2091.80	85 ₹ 40,375	-80 -38000.00	-	0 0	0 0	0 0
12 Nov	2073.80	85 ₹ 40,375	-80 -38000.00	-	0 0	0 0	0 0
11 Nov	2042.30	85 ₹ 40,375	-80 -38000.00	-	0 0	1 475	0 0
10 Nov	2019.80	85 ₹ 40,375	-80 -38000.00	14.24	1 475	0 0	0 0
7 Nov	2001.20	165 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
6 Nov	2094.90	165 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
4 Nov	2113.30	165 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
3 Nov	2074.00	165 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
31 Oct	2054.50	165 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
30 Oct	2066.30	165 ₹ 78,375	0 0.00	-	0 0	0 0	0 0
29 Oct	2100.60	165 ₹ 78,375	0 0.00	-	0 0	0 0	0 0

For Bharti Airtel Limited - strike price 1980 expiring on 30DEC2025

Delta for 1980 CE is -

Historical price for 1980 CE is as follows

On 12 Dec BHARTIARTL was trading at 2083.40. The strike last trading price was 98.1, which was 9.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8

On 11 Dec BHARTIARTL was trading at 2053.20. The strike last trading price was 87.8, which was -34.8 lower than the previous day. The implied volatity was 14.82, the open interest changed by 1 which increased total open position to 7

On 10 Dec BHARTIARTL was trading at 2067.00. The strike last trading price was 122.6, which was -30.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 122.6, which was -30.65 lower than the previous day. The implied volatity was 18.73, the open interest changed by 0 which decreased total open position to 5

On 8 Dec BHARTIARTL was trading at 2086.20. The strike last trading price was 153.25, which was -44.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec BHARTIARTL was trading at 2108.80. The strike last trading price was 153.25, which was -44.45 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 153.25, which was -44.45 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 153.25, which was -44.45 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 153.25, which was -44.45 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 153.25, which was -44.45 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 153.25, which was -44.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov BHARTIARTL was trading at 2115.60. The strike last trading price was 153.25, which was -44.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 26 Nov BHARTIARTL was trading at 2126.80. The strike last trading price was 197.7, which was 2.9 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 197.7, which was 2.9 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 197.7, which was 2.9 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 197.7, which was 2.9 higher 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 197.7, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov BHARTIARTL was trading at 2159.80. The strike last trading price was 197.7, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 18 Nov BHARTIARTL was trading at 2149.20. The strike last trading price was 194.8, which was 29.75 higher than the previous day. The implied volatity was 20.40, the open interest changed by 3 which increased total open position to 4

On 17 Nov BHARTIARTL was trading at 2112.20. The strike last trading price was 165.05, which was 80.05 higher than the previous day. The implied volatity was 20.73, the open interest changed by 0 which decreased total open position to 1

On 14 Nov BHARTIARTL was trading at 2100.70. The strike last trading price was 85, which was -80 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 85, which was -80 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 85, which was -80 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 85, which was -80 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov BHARTIARTL was trading at 2019.80. The strike last trading price was 85, which was -80 lower than the previous day. The implied volatity was 14.24, 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 165, 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 165, 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 165, 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 165, 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 31 Oct BHARTIARTL was trading at 2054.50. The strike last trading price was 165, 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 165, 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 29 Oct BHARTIARTL was trading at 2100.60. The strike last trading price was 165, 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 1980 PE
Delta: -0.07 Vega: 0.62 Theta: -0.25 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2083.40	2.45 ₹ 1,163.75	-2.7 -1282.50	17.02	1,194 5,67,150	34 16,150	417 1,98,075
11 Dec	2053.20	5.7 ₹ 2,707.5	0.7 332.50	17.13	2,343 11,12,925	-43 -20,425	385 1,82,875
10 Dec	2067.00	5.35 ₹ 2,541.25	2.45 1163.75	18.08	1,024 4,86,400	-96 -45,600	421 1,99,975
9 Dec	2089.70	3.05 ₹ 1,448.75	-0.15 -71.25	17.33	755 3,58,625	-33 -15,675	516 2,45,100
8 Dec	2086.20	3.2 ₹ 1,520	1 475.00	17.18	720 3,42,000	-30 -14,250	548 2,60,300
5 Dec	2108.80	2.1 ₹ 997.5	-0.5 -237.50	16.83	276 1,31,100	-6 -2,850	578 2,74,550
4 Dec	2103.80	2.6 ₹ 1,235	-1.15 -546.25	16.72	448 2,12,800	-26 -12,350	584 2,77,400
3 Dec	2086.00	3.65 ₹ 1,733.75	0.25 118.75	16.31	470 2,23,250	38 18,050	613 2,91,175
2 Dec	2104.00	3.15 ₹ 1,496.25	-1.9 -902.50	17.38	349 1,65,775	-23 -10,925	574 2,72,650
1 Dec	2089.70	5.05 ₹ 2,398.75	0.7 332.50	17.62	396 1,88,100	29 13,775	597 2,83,575
28 Nov	2101.60	4.4 ₹ 2,090	0.5 237.50	17.16	316 1,50,100	47 22,325	567 2,69,325
27 Nov	2115.60	3.75 ₹ 1,781.25	-0.1 -47.50	17.79	411 1,95,225	6 2,850	520 2,47,000
26 Nov	2126.80	3.8 ₹ 1,805	0.3 142.50	18.36	956 4,54,100	409 1,94,275	514 2,44,150
25 Nov	2161.60	3.65 ₹ 1,733.75	-1 -475.00	20.25	95 45,125	6 2,850	106 50,350
24 Nov	2152.10	4.85 ₹ 2,303.75	0.25 118.75	20.47	34 16,150	-1 -475	101 47,975
21 Nov	2162.70	4.6 ₹ 2,185	0.15 71.25	21.04	68 32,300	8 3,800	102 48,450
20 Nov	2158.30	4.35 ₹ 2,066.25	-0.7 -332.50	20.19	41 19,475	13 6,175	94 44,650
19 Nov	2159.80	5 ₹ 2,375	-0.85 -403.75	20.65	144 68,400	74 35,150	78 37,050
18 Nov	2149.20	5.9 ₹ 2,802.5	-3.45 -1638.75	20.27	3 1,425	1 475	2 950
17 Nov	2112.20	9.35 ₹ 4,441.25	-24.7 -11732.50	19.94	1 475	0 0	0 0
14 Nov	2100.70	34.05 ₹ 16,173.75	0 0.00	5.06	0 0	0 0	0 0
13 Nov	2091.80	34.05 ₹ 16,173.75	0 0.00	4.90	0 0	0 0	0 0
12 Nov	2073.80	34.05 ₹ 16,173.75	0 0.00	4.38	0 0	0 0	0 0
11 Nov	2042.30	34.05 ₹ 16,173.75	0 0.00	3.27	0 0	0 0	0 0
10 Nov	2019.80	34.05 ₹ 16,173.75	0 0.00	2.65	0 0	0 0	0 0
7 Nov	2001.20	34.05 ₹ 16,173.75	0 0.00	1.89	0 0	0 0	0 0
6 Nov	2094.90	34.05 ₹ 16,173.75	0 0.00	4.71	0 0	0 0	0 0
4 Nov	2113.30	34.05 ₹ 16,173.75	0 0.00	5.17	0 0	0 0	0 0
3 Nov	2074.00	34.05 ₹ 16,173.75	0 0.00	4.17	0 0	0 0	0 0
31 Oct	2054.50	34.05 ₹ 16,173.75	0 0.00	-	0 0	0 0	0 0
30 Oct	2066.30	34.05 ₹ 16,173.75	0 0.00	3.84	0 0	0 0	0 0
29 Oct	2100.60	34.05 ₹ 16,173.75	0 0.00	4.77	0 0	0 0	0 0

For Bharti Airtel Limited - strike price 1980 expiring on 30DEC2025

Delta for 1980 PE is -0.07

Historical price for 1980 PE is as follows

On 12 Dec BHARTIARTL was trading at 2083.40. The strike last trading price was 2.45, which was -2.7 lower than the previous day. The implied volatity was 17.02, the open interest changed by 34 which increased total open position to 417

On 11 Dec BHARTIARTL was trading at 2053.20. The strike last trading price was 5.7, which was 0.7 higher than the previous day. The implied volatity was 17.13, the open interest changed by -43 which decreased total open position to 385

On 10 Dec BHARTIARTL was trading at 2067.00. The strike last trading price was 5.35, which was 2.45 higher than the previous day. The implied volatity was 18.08, the open interest changed by -96 which decreased total open position to 421

On 9 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 3.05, which was -0.15 lower than the previous day. The implied volatity was 17.33, the open interest changed by -33 which decreased total open position to 516

On 8 Dec BHARTIARTL was trading at 2086.20. The strike last trading price was 3.2, which was 1 higher than the previous day. The implied volatity was 17.18, the open interest changed by -30 which decreased total open position to 548

On 5 Dec BHARTIARTL was trading at 2108.80. The strike last trading price was 2.1, which was -0.5 lower than the previous day. The implied volatity was 16.83, the open interest changed by -6 which decreased total open position to 578

On 4 Dec BHARTIARTL was trading at 2103.80. The strike last trading price was 2.6, which was -1.15 lower than the previous day. The implied volatity was 16.72, the open interest changed by -26 which decreased total open position to 584

On 3 Dec BHARTIARTL was trading at 2086.00. The strike last trading price was 3.65, which was 0.25 higher than the previous day. The implied volatity was 16.31, the open interest changed by 38 which increased total open position to 613

On 2 Dec BHARTIARTL was trading at 2104.00. The strike last trading price was 3.15, which was -1.9 lower than the previous day. The implied volatity was 17.38, the open interest changed by -23 which decreased total open position to 574

On 1 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 5.05, which was 0.7 higher than the previous day. The implied volatity was 17.62, the open interest changed by 29 which increased total open position to 597

On 28 Nov BHARTIARTL was trading at 2101.60. The strike last trading price was 4.4, which was 0.5 higher than the previous day. The implied volatity was 17.16, the open interest changed by 47 which increased total open position to 567

On 27 Nov BHARTIARTL was trading at 2115.60. The strike last trading price was 3.75, which was -0.1 lower than the previous day. The implied volatity was 17.79, the open interest changed by 6 which increased total open position to 520

On 26 Nov BHARTIARTL was trading at 2126.80. The strike last trading price was 3.8, which was 0.3 higher than the previous day. The implied volatity was 18.36, the open interest changed by 409 which increased total open position to 514

On 25 Nov BHARTIARTL was trading at 2161.60. The strike last trading price was 3.65, which was -1 lower than the previous day. The implied volatity was 20.25, the open interest changed by 6 which increased total open position to 106

On 24 Nov BHARTIARTL was trading at 2152.10. The strike last trading price was 4.85, which was 0.25 higher than the previous day. The implied volatity was 20.47, the open interest changed by -1 which decreased total open position to 101

On 21 Nov BHARTIARTL was trading at 2162.70. The strike last trading price was 4.6, which was 0.15 higher than the previous day. The implied volatity was 21.04, the open interest changed by 8 which increased total open position to 102

On 20 Nov BHARTIARTL was trading at 2158.30. The strike last trading price was 4.35, which was -0.7 lower than the previous day. The implied volatity was 20.19, the open interest changed by 13 which increased total open position to 94

On 19 Nov BHARTIARTL was trading at 2159.80. The strike last trading price was 5, which was -0.85 lower than the previous day. The implied volatity was 20.65, the open interest changed by 74 which increased total open position to 78

On 18 Nov BHARTIARTL was trading at 2149.20. The strike last trading price was 5.9, which was -3.45 lower than the previous day. The implied volatity was 20.27, the open interest changed by 1 which increased total open position to 2

On 17 Nov BHARTIARTL was trading at 2112.20. The strike last trading price was 9.35, which was -24.7 lower than the previous day. The implied volatity was 19.94, 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 34.05, 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

On 13 Nov BHARTIARTL was trading at 2091.80. The strike last trading price was 34.05, which was 0 lower than the previous day. The implied volatity was 4.90, 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 34.05, which was 0 lower than the previous day. The implied volatity was 4.38, 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 34.05, which was 0 lower than the previous day. The implied volatity was 3.27, 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 34.05, which was 0 lower than the previous day. The implied volatity was 2.65, 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 34.05, which was 0 lower than the previous day. The implied volatity was 1.89, 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 34.05, which was 0 lower than the previous day. The implied volatity was 4.71, 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 34.05, which was 0 lower than the previous day. The implied volatity was 5.17, 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 34.05, which was 0 lower than the previous day. The implied volatity was 4.17, the open interest changed by 0 which decreased total open position to 0

On 31 Oct BHARTIARTL was trading at 2054.50. The strike last trading price was 34.05, 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 34.05, which was 0 lower than the previous day. The implied volatity was 3.84, the open interest changed by 0 which decreased total open position to 0

On 29 Oct BHARTIARTL was trading at 2100.60. The strike last trading price was 34.05, which was 0 lower than the previous day. The implied volatity was 4.77, 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