BHARTIARTL

Bharti Airtel Limited

1967.9 +10.20 (0.52%)

L: 1939 H: 1970.5

Back to Option Chain

Historical option data for BHARTIARTL
29 Jan 2026 04:12 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 24-FEB-2026 1980 CE
Delta: 0.52 Vega: 2.09 Theta: -1.13 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1967.90	46.5 ₹ 22,087.5	1 475.00	21.46	2,777 13,19,075	239 1,13,525	1,046 4,96,850
28 Jan	1957.70	43.25 ₹ 20,543.75	-12.65 -6008.75	22.47	3,162 15,01,950	496 2,35,600	803 3,81,425
27 Jan	1973.40	57.6 ₹ 27,360	-2.5 -1187.50	22.53	1,380 6,55,500	236 1,12,100	312 1,48,200
23 Jan	1984.70	62.1 ₹ 29,497.5	-9.85 -4678.75	20.75	103 48,925	36 17,100	81 38,475
22 Jan	2002.20	74 ₹ 35,150	6.85 3253.75	20.03	58 27,550	-3 -1,425	45 21,375
21 Jan	1996.10	68.4 ₹ 32,490	6.4 3040.00	19.41	116 55,100	47 22,325	48 22,800
20 Jan	1996.00	62 ₹ 29,450	-103.75 -49281.25	18.9	1 475	0 0	0 0
19 Jan	2010.00	165.75 ₹ 78,731.25	0 0.00	-	0 0	0 0	0 0
16 Jan	2016.40	165.75 ₹ 78,731.25	0 0.00	-	0 0	0 0	0 0
14 Jan	2022.50	165.75 ₹ 78,731.25	0 0.00	-	0 0	0 0	0 0
13 Jan	2026.90	165.75 ₹ 78,731.25	0 0.00	-	0 0	0 0	0 0
12 Jan	2044.00	165.75 ₹ 78,731.25	0 0.00	-	0 0	0 0	0 0
9 Jan	2027.10	165.75 ₹ 78,731.25	0 0.00	-	0 0	0 0	0 0
8 Jan	2066.30	165.75 ₹ 78,731.25	0 0.00	-	0 0	0 0	0 0
7 Jan	2084.20	165.75 ₹ 78,731.25	0 0.00	-	0 0	0 0	0 0
6 Jan	2105.30	165.75 ₹ 78,731.25	0 0.00	-	0 0	0 0	0 0
5 Jan	2105.00	165.75 ₹ 78,731.25	0 0.00	-	0 0	0 0	0 0
2 Jan	2106.30	165.75 ₹ 78,731.25	0 0.00	-	0 0	0 0	0 0

1 Jan	2110.40	165.75 ₹ 78,731.25	0 0.00	-	0 0	0 0	0 0
31 Dec	2105.60	165.75 ₹ 78,731.25	0 0.00	-	0 0	0 0	0 0

For Bharti Airtel Limited - strike price 1980 expiring on 24FEB2026

Delta for 1980 CE is 0.52

Historical price for 1980 CE is as follows

On 29 Jan BHARTIARTL was trading at 1967.90. The strike last trading price was 46.5, which was 1 higher than the previous day. The implied volatity was 21.46, the open interest changed by 239 which increased total open position to 1046

On 28 Jan BHARTIARTL was trading at 1957.70. The strike last trading price was 43.25, which was -12.65 lower than the previous day. The implied volatity was 22.47, the open interest changed by 496 which increased total open position to 803

On 27 Jan BHARTIARTL was trading at 1973.40. The strike last trading price was 57.6, which was -2.5 lower than the previous day. The implied volatity was 22.53, the open interest changed by 236 which increased total open position to 312

On 23 Jan BHARTIARTL was trading at 1984.70. The strike last trading price was 62.1, which was -9.85 lower than the previous day. The implied volatity was 20.75, the open interest changed by 36 which increased total open position to 81

On 22 Jan BHARTIARTL was trading at 2002.20. The strike last trading price was 74, which was 6.85 higher than the previous day. The implied volatity was 20.03, the open interest changed by -3 which decreased total open position to 45

On 21 Jan BHARTIARTL was trading at 1996.10. The strike last trading price was 68.4, which was 6.4 higher than the previous day. The implied volatity was 19.41, the open interest changed by 47 which increased total open position to 48

On 20 Jan BHARTIARTL was trading at 1996.00. The strike last trading price was 62, which was -103.75 lower than the previous day. The implied volatity was 18.9, the open interest changed by 0 which decreased total open position to 0

On 19 Jan BHARTIARTL was trading at 2010.00. The strike last trading price was 165.75, 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 16 Jan BHARTIARTL was trading at 2016.40. The strike last trading price was 165.75, 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 Jan BHARTIARTL was trading at 2022.50. The strike last trading price was 165.75, 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 Jan BHARTIARTL was trading at 2026.90. The strike last trading price was 165.75, 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 Jan BHARTIARTL was trading at 2044.00. The strike last trading price was 165.75, 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 9 Jan BHARTIARTL was trading at 2027.10. The strike last trading price was 165.75, 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 8 Jan BHARTIARTL was trading at 2066.30. The strike last trading price was 165.75, 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 Jan BHARTIARTL was trading at 2084.20. The strike last trading price was 165.75, 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 Jan BHARTIARTL was trading at 2105.30. The strike last trading price was 165.75, 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 5 Jan BHARTIARTL was trading at 2105.00. The strike last trading price was 165.75, 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 2 Jan BHARTIARTL was trading at 2106.30. The strike last trading price was 165.75, 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 1 Jan BHARTIARTL was trading at 2110.40. The strike last trading price was 165.75, 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 Dec BHARTIARTL was trading at 2105.60. The strike last trading price was 165.75, 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 24FEB2026 1980 PE
Delta: -0.48 Vega: 2.09 Theta: -0.75 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1967.90	51.5 ₹ 24,462.5	-3.8 -1805.00	25.31	464 2,20,400	103 48,925	722 3,42,950
28 Jan	1957.70	58.15 ₹ 27,621.25	12.6 5985.00	24.58	1,286 6,10,850	291 1,38,225	610 2,89,750
27 Jan	1973.40	43 ₹ 20,425	1.25 593.75	23.24	854 4,05,650	179 85,025	321 1,52,475
23 Jan	1984.70	40.65 ₹ 19,308.75	6 2850.00	22.43	273 1,29,675	65 30,875	145 68,875
22 Jan	2002.20	35.6 ₹ 16,910	-4.15 -1971.25	23.31	97 46,075	17 8,075	79 37,525
21 Jan	1996.10	38 ₹ 18,050	-2.5 -1187.50	22.82	99 47,025	39 18,525	62 29,450
20 Jan	1996.00	43.8 ₹ 20,805	8.75 4156.25	23.4	31 14,725	9 4,275	21 9,975
19 Jan	2010.00	35.05 ₹ 16,648.75	4.05 1923.75	22.66	9 4,275	2 950	11 5,225
16 Jan	2016.40	31 ₹ 14,725	2.15 1021.25	21.45	22 10,450	-2 -950	9 4,275
14 Jan	2022.50	28.85 ₹ 13,703.75	1.2 570.00	20.58	17 8,075	8 3,800	8 3,800
13 Jan	2026.90	27.65 ₹ 13,133.75	0 0.00	2.88	0 0	0 0	0 0
12 Jan	2044.00	27.65 ₹ 13,133.75	0 0.00	3.26	0 0	0 0	0 0
9 Jan	2027.10	27.65 ₹ 13,133.75	0 0.00	2.91	0 0	0 0	0 0
8 Jan	2066.30	27.65 ₹ 13,133.75	0 0.00	3.96	0 0	0 0	0 0
7 Jan	2084.20	27.65 ₹ 13,133.75	0 0.00	4.58	0 0	0 0	0 0
6 Jan	2105.30	27.65 ₹ 13,133.75	0 0.00	5.35	0 0	0 0	0 0
5 Jan	2105.00	27.65 ₹ 13,133.75	0 0.00	5.09	0 0	0 0	0 0
2 Jan	2106.30	27.65 ₹ 13,133.75	0 0.00	5.21	0 0	0 0	0 0
1 Jan	2110.40	27.65 ₹ 13,133.75	0 0.00	5.31	0 0	0 0	0 0
31 Dec	2105.60	27.65 ₹ 13,133.75	0 0.00	5.11	0 0	0 0	0 0

For Bharti Airtel Limited - strike price 1980 expiring on 24FEB2026

Delta for 1980 PE is -0.48

Historical price for 1980 PE is as follows

On 29 Jan BHARTIARTL was trading at 1967.90. The strike last trading price was 51.5, which was -3.8 lower than the previous day. The implied volatity was 25.31, the open interest changed by 103 which increased total open position to 722

On 28 Jan BHARTIARTL was trading at 1957.70. The strike last trading price was 58.15, which was 12.6 higher than the previous day. The implied volatity was 24.58, the open interest changed by 291 which increased total open position to 610

On 27 Jan BHARTIARTL was trading at 1973.40. The strike last trading price was 43, which was 1.25 higher than the previous day. The implied volatity was 23.24, the open interest changed by 179 which increased total open position to 321

On 23 Jan BHARTIARTL was trading at 1984.70. The strike last trading price was 40.65, which was 6 higher than the previous day. The implied volatity was 22.43, the open interest changed by 65 which increased total open position to 145

On 22 Jan BHARTIARTL was trading at 2002.20. The strike last trading price was 35.6, which was -4.15 lower than the previous day. The implied volatity was 23.31, the open interest changed by 17 which increased total open position to 79

On 21 Jan BHARTIARTL was trading at 1996.10. The strike last trading price was 38, which was -2.5 lower than the previous day. The implied volatity was 22.82, the open interest changed by 39 which increased total open position to 62

On 20 Jan BHARTIARTL was trading at 1996.00. The strike last trading price was 43.8, which was 8.75 higher than the previous day. The implied volatity was 23.4, the open interest changed by 9 which increased total open position to 21

On 19 Jan BHARTIARTL was trading at 2010.00. The strike last trading price was 35.05, which was 4.05 higher than the previous day. The implied volatity was 22.66, the open interest changed by 2 which increased total open position to 11

On 16 Jan BHARTIARTL was trading at 2016.40. The strike last trading price was 31, which was 2.15 higher than the previous day. The implied volatity was 21.45, the open interest changed by -2 which decreased total open position to 9

On 14 Jan BHARTIARTL was trading at 2022.50. The strike last trading price was 28.85, which was 1.2 higher than the previous day. The implied volatity was 20.58, the open interest changed by 8 which increased total open position to 8

On 13 Jan BHARTIARTL was trading at 2026.90. The strike last trading price was 27.65, which was 0 lower than the previous day. The implied volatity was 2.88, the open interest changed by 0 which decreased total open position to 0

On 12 Jan BHARTIARTL was trading at 2044.00. The strike last trading price was 27.65, which was 0 lower than the previous day. The implied volatity was 3.26, the open interest changed by 0 which decreased total open position to 0

On 9 Jan BHARTIARTL was trading at 2027.10. The strike last trading price was 27.65, which was 0 lower than the previous day. The implied volatity was 2.91, the open interest changed by 0 which decreased total open position to 0

On 8 Jan BHARTIARTL was trading at 2066.30. The strike last trading price was 27.65, which was 0 lower than the previous day. The implied volatity was 3.96, the open interest changed by 0 which decreased total open position to 0

On 7 Jan BHARTIARTL was trading at 2084.20. The strike last trading price was 27.65, which was 0 lower than the previous day. The implied volatity was 4.58, the open interest changed by 0 which decreased total open position to 0

On 6 Jan BHARTIARTL was trading at 2105.30. The strike last trading price was 27.65, which was 0 lower than the previous day. The implied volatity was 5.35, the open interest changed by 0 which decreased total open position to 0

On 5 Jan BHARTIARTL was trading at 2105.00. The strike last trading price was 27.65, which was 0 lower than the previous day. The implied volatity was 5.09, the open interest changed by 0 which decreased total open position to 0

On 2 Jan BHARTIARTL was trading at 2106.30. The strike last trading price was 27.65, which was 0 lower than the previous day. The implied volatity was 5.21, the open interest changed by 0 which decreased total open position to 0

On 1 Jan BHARTIARTL was trading at 2110.40. The strike last trading price was 27.65, which was 0 lower than the previous day. The implied volatity was 5.31, the open interest changed by 0 which decreased total open position to 0

On 31 Dec BHARTIARTL was trading at 2105.60. The strike last trading price was 27.65, which was 0 lower than the previous day. The implied volatity was 5.11, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD