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 2020 CE
Delta: 0.96 Vega: 0.42 Theta: -0.64 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2083.40	72.8 ₹ 34,580	17.5 8312.50	9.30	252 1,19,700	-4 -1,900	98 46,550
11 Dec	2053.20	55.3 ₹ 26,267.5	-7.65 -3633.75	14.88	631 2,99,725	39 18,525	106 50,350
10 Dec	2067.00	61.65 ₹ 29,283.75	-20.75 -9856.25	13.80	60 28,500	14 6,650	67 31,825
9 Dec	2089.70	81.85 ₹ 38,878.75	-2.5 -1187.50	12.79	23 10,925	14 6,650	52 24,700
8 Dec	2086.20	84.35 ₹ 40,066.25	-17.85 -8478.75	14.56	7 3,325	5 2,375	38 18,050

5 Dec	2108.80	101.7 ₹ 48,307.5	-16.55 -7861.25	-	16 7,600	5 2,375	33 15,675
4 Dec	2103.80	118.7 ₹ 56,382.5	-10.55 -5011.25	-	0 0	0 0	0 0
3 Dec	2086.00	118.7 ₹ 56,382.5	-10.55 -5011.25	-	0 0	0 0	0 0
2 Dec	2104.00	118.7 ₹ 56,382.5	-10.55 -5011.25	-	0 0	0 0	0 0
1 Dec	2089.70	118.7 ₹ 56,382.5	-10.55 -5011.25	-	0 0	0 0	0 0
28 Nov	2101.60	118.7 ₹ 56,382.5	-10.55 -5011.25	-	0 0	-3 -1,425	0 0
27 Nov	2115.60	118.7 ₹ 56,382.5	-10.55 -5011.25	12.81	42 19,950	-2 -950	29 13,775
26 Nov	2126.80	129.25 ₹ 61,393.75	-24.85 -11803.75	14.50	29 13,775	15 7,125	29 13,775
25 Nov	2161.60	154.1 ₹ 73,197.5	18.95 9001.25	-	4 1,900	2 950	14 6,650
24 Nov	2152.10	135.15 ₹ 64,196.25	8.15 3871.25	-	0 0	0 0	0 0
21 Nov	2162.70	135.15 ₹ 64,196.25	8.15 3871.25	-	0 0	0 0	0 0
20 Nov	2158.30	135.15 ₹ 64,196.25	8.15 3871.25	-	0 0	0 0	0 0
19 Nov	2159.80	135.15 ₹ 64,196.25	8.15 3871.25	-	0 0	1 475	0 0
18 Nov	2149.20	135.15 ₹ 64,196.25	8.15 3871.25	-	1 475	0 0	11 5,225
17 Nov	2112.20	127 ₹ 60,325	21.5 10212.50	17.70	9 4,275	-1 -475	10 4,750
14 Nov	2100.70	105.5 ₹ 50,112.5	-12.05 -5723.75	10.68	4 1,900	0 0	9 4,275
13 Nov	2091.80	117.55 ₹ 55,836.25	19.25 9143.75	18.62	7 3,325	0 0	10 4,750
12 Nov	2073.80	98.6 ₹ 46,835	12.4 5890.00	15.03	3 1,425	-2 -950	11 5,225
11 Nov	2042.30	86.2 ₹ 40,945	20.7 9832.50	19.14	15 7,125	-3 -1,425	13 6,175
10 Nov	2019.80	65.5 ₹ 31,112.5	10.95 5201.25	16.97	20 9,500	9 4,275	15 7,125
7 Nov	2001.20	55.2 ₹ 26,220	-82.7 -39282.50	16.38	9 4,275	5 2,375	5 2,375
6 Nov	2094.90	137.9 ₹ 65,502.5	0 0.00	-	0 0	0 0	0 0
4 Nov	2113.30	137.9 ₹ 65,502.5	0 0.00	-	0 0	0 0	0 0
3 Nov	2074.00	137.9 ₹ 65,502.5	0 0.00	-	0 0	0 0	0 0
31 Oct	2054.50	137.9 ₹ 65,502.5	0 0.00	-	0 0	0 0	0 0
30 Oct	2066.30	137.9 ₹ 65,502.5	0 0.00	-	0 0	0 0	0 0
29 Oct	2100.60	137.9 ₹ 65,502.5	0 0.00	-	0 0	0 0	0 0

For Bharti Airtel Limited - strike price 2020 expiring on 30DEC2025

Delta for 2020 CE is 0.96

Historical price for 2020 CE is as follows

On 12 Dec BHARTIARTL was trading at 2083.40. The strike last trading price was 72.8, which was 17.5 higher than the previous day. The implied volatity was 9.30, the open interest changed by -4 which decreased total open position to 98

On 11 Dec BHARTIARTL was trading at 2053.20. The strike last trading price was 55.3, which was -7.65 lower than the previous day. The implied volatity was 14.88, the open interest changed by 39 which increased total open position to 106

On 10 Dec BHARTIARTL was trading at 2067.00. The strike last trading price was 61.65, which was -20.75 lower than the previous day. The implied volatity was 13.80, the open interest changed by 14 which increased total open position to 67

On 9 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 81.85, which was -2.5 lower than the previous day. The implied volatity was 12.79, the open interest changed by 14 which increased total open position to 52

On 8 Dec BHARTIARTL was trading at 2086.20. The strike last trading price was 84.35, which was -17.85 lower than the previous day. The implied volatity was 14.56, the open interest changed by 5 which increased total open position to 38

On 5 Dec BHARTIARTL was trading at 2108.80. The strike last trading price was 101.7, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 33

On 4 Dec BHARTIARTL was trading at 2103.80. The strike last trading price was 118.7, which was -10.55 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 118.7, which was -10.55 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 118.7, which was -10.55 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 118.7, which was -10.55 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 118.7, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 27 Nov BHARTIARTL was trading at 2115.60. The strike last trading price was 118.7, which was -10.55 lower than the previous day. The implied volatity was 12.81, the open interest changed by -2 which decreased total open position to 29

On 26 Nov BHARTIARTL was trading at 2126.80. The strike last trading price was 129.25, which was -24.85 lower than the previous day. The implied volatity was 14.50, the open interest changed by 15 which increased total open position to 29

On 25 Nov BHARTIARTL was trading at 2161.60. The strike last trading price was 154.1, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 14

On 24 Nov BHARTIARTL was trading at 2152.10. The strike last trading price was 135.15, which was 8.15 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 135.15, which was 8.15 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 135.15, which was 8.15 higher 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 135.15, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov BHARTIARTL was trading at 2149.20. The strike last trading price was 135.15, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 17 Nov BHARTIARTL was trading at 2112.20. The strike last trading price was 127, which was 21.5 higher than the previous day. The implied volatity was 17.70, the open interest changed by -1 which decreased total open position to 10

On 14 Nov BHARTIARTL was trading at 2100.70. The strike last trading price was 105.5, which was -12.05 lower than the previous day. The implied volatity was 10.68, the open interest changed by 0 which decreased total open position to 9

On 13 Nov BHARTIARTL was trading at 2091.80. The strike last trading price was 117.55, which was 19.25 higher than the previous day. The implied volatity was 18.62, the open interest changed by 0 which decreased total open position to 10

On 12 Nov BHARTIARTL was trading at 2073.80. The strike last trading price was 98.6, which was 12.4 higher than the previous day. The implied volatity was 15.03, the open interest changed by -2 which decreased total open position to 11

On 11 Nov BHARTIARTL was trading at 2042.30. The strike last trading price was 86.2, which was 20.7 higher than the previous day. The implied volatity was 19.14, the open interest changed by -3 which decreased total open position to 13

On 10 Nov BHARTIARTL was trading at 2019.80. The strike last trading price was 65.5, which was 10.95 higher than the previous day. The implied volatity was 16.97, the open interest changed by 9 which increased total open position to 15

On 7 Nov BHARTIARTL was trading at 2001.20. The strike last trading price was 55.2, which was -82.7 lower than the previous day. The implied volatity was 16.38, 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 137.9, 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 137.9, 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 137.9, 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 137.9, 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 137.9, 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 137.9, 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 2020 PE
Delta: -0.16 Vega: 1.12 Theta: -0.41 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2083.40	6.35 ₹ 3,016.25	-6.35 -3016.25	16.17	2,886 13,70,850	-4 -1,900	784 3,72,400
11 Dec	2053.20	13.1 ₹ 6,222.5	0.95 451.25	16.38	3,237 15,37,575	113 53,675	787 3,73,825
10 Dec	2067.00	13.2 ₹ 6,270	5.55 2636.25	18.28	2,053 9,75,175	67 31,825	675 3,20,625
9 Dec	2089.70	7.85 ₹ 3,728.75	0.05 23.75	17.08	1,729 8,21,275	12 5,700	609 2,89,275
8 Dec	2086.20	7.8 ₹ 3,705	2.7 1282.50	16.71	1,783 8,46,925	-17 -8,075	603 2,86,425
5 Dec	2108.80	5.1 ₹ 2,422.5	-1.1 -522.50	16.28	548 2,60,300	-6 -2,850	619 2,94,025
4 Dec	2103.80	6.15 ₹ 2,921.25	-2.6 -1235.00	16.21	1,641 7,79,475	36 17,100	623 2,95,925
3 Dec	2086.00	8.55 ₹ 4,061.25	1.15 546.25	15.95	658 3,12,550	14 6,650	589 2,79,775
2 Dec	2104.00	7.05 ₹ 3,348.75	-3.6 -1710.00	16.97	793 3,76,675	-7 -3,325	575 2,73,125
1 Dec	2089.70	10.75 ₹ 5,106.25	1.75 831.25	17.36	1,029 4,88,775	64 30,400	579 2,75,025
28 Nov	2101.60	9.15 ₹ 4,346.25	1.35 641.25	16.76	670 3,18,250	102 48,450	516 2,45,100
27 Nov	2115.60	7.45 ₹ 3,538.75	0.25 118.75	17.21	567 2,69,325	17 8,075	402 1,90,950
26 Nov	2126.80	6.9 ₹ 3,277.5	1.2 570.00	17.45	1,091 5,18,225	262 1,24,450	384 1,82,400
25 Nov	2161.60	5.95 ₹ 2,826.25	-1.65 -783.75	19.08	87 41,325	-2 -950	122 57,950
24 Nov	2152.10	7.95 ₹ 3,776.25	0.45 213.75	19.45	60 28,500	16 7,600	124 58,900
21 Nov	2162.70	7.55 ₹ 3,586.25	0.15 71.25	20.22	62 29,450	6 2,850	107 50,825
20 Nov	2158.30	6.95 ₹ 3,301.25	-1.25 -593.75	19.15	89 42,275	-10 -4,750	89 42,275
19 Nov	2159.80	8.3 ₹ 3,942.5	-1.55 -736.25	19.97	54 25,650	-6 -2,850	99 47,025
18 Nov	2149.20	9.8 ₹ 4,655	-5.55 -2636.25	19.63	131 62,225	49 23,275	105 49,875
17 Nov	2112.20	15.35 ₹ 7,291.25	-4.25 -2018.75	19.44	56 26,600	12 5,700	55 26,125
14 Nov	2100.70	19.6 ₹ 9,310	0.8 380.00	19.85	6 2,850	2 950	43 20,425
13 Nov	2091.80	18.45 ₹ 8,763.75	-3.8 -1805.00	18.50	38 18,050	15 7,125	42 19,950
12 Nov	2073.80	21.8 ₹ 10,355	-9.2 -4370.00	18.26	27 12,825	1 475	28 13,300
11 Nov	2042.30	31 ₹ 14,725	-20 -9500.00	17.95	30 14,250	-15 -7,125	26 12,350
10 Nov	2019.80	51 ₹ 24,225	-3 -1425.00	21.61	4 1,900	3 1,425	41 19,475
7 Nov	2001.20	54 ₹ 25,650	26.2 12445.00	19.50	44 20,900	28 13,300	37 17,575
6 Nov	2094.90	27.8 ₹ 13,205	-18.7 -8882.50	-	0 0	0 0	0 0
4 Nov	2113.30	27.8 ₹ 13,205	-18.7 -8882.50	-	0 0	0 0	0 0
3 Nov	2074.00	27.8 ₹ 13,205	-18.7 -8882.50	-	0 0	0 0	0 0
31 Oct	2054.50	27.8 ₹ 13,205	-18.7 -8882.50	-	0 0	0 0	0 0
30 Oct	2066.30	27.8 ₹ 13,205	-18.7 -8882.50	-	0 0	9 4,275	0 0
29 Oct	2100.60	27.8 ₹ 13,205	-18.7 -8882.50	21.05	9 4,275	8 3,800	8 3,800

For Bharti Airtel Limited - strike price 2020 expiring on 30DEC2025

Delta for 2020 PE is -0.16

Historical price for 2020 PE is as follows

On 12 Dec BHARTIARTL was trading at 2083.40. The strike last trading price was 6.35, which was -6.35 lower than the previous day. The implied volatity was 16.17, the open interest changed by -4 which decreased total open position to 784

On 11 Dec BHARTIARTL was trading at 2053.20. The strike last trading price was 13.1, which was 0.95 higher than the previous day. The implied volatity was 16.38, the open interest changed by 113 which increased total open position to 787

On 10 Dec BHARTIARTL was trading at 2067.00. The strike last trading price was 13.2, which was 5.55 higher than the previous day. The implied volatity was 18.28, the open interest changed by 67 which increased total open position to 675

On 9 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 7.85, which was 0.05 higher than the previous day. The implied volatity was 17.08, the open interest changed by 12 which increased total open position to 609

On 8 Dec BHARTIARTL was trading at 2086.20. The strike last trading price was 7.8, which was 2.7 higher than the previous day. The implied volatity was 16.71, the open interest changed by -17 which decreased total open position to 603

On 5 Dec BHARTIARTL was trading at 2108.80. The strike last trading price was 5.1, which was -1.1 lower than the previous day. The implied volatity was 16.28, the open interest changed by -6 which decreased total open position to 619

On 4 Dec BHARTIARTL was trading at 2103.80. The strike last trading price was 6.15, which was -2.6 lower than the previous day. The implied volatity was 16.21, the open interest changed by 36 which increased total open position to 623

On 3 Dec BHARTIARTL was trading at 2086.00. The strike last trading price was 8.55, which was 1.15 higher than the previous day. The implied volatity was 15.95, the open interest changed by 14 which increased total open position to 589

On 2 Dec BHARTIARTL was trading at 2104.00. The strike last trading price was 7.05, which was -3.6 lower than the previous day. The implied volatity was 16.97, the open interest changed by -7 which decreased total open position to 575

On 1 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 10.75, which was 1.75 higher than the previous day. The implied volatity was 17.36, the open interest changed by 64 which increased total open position to 579

On 28 Nov BHARTIARTL was trading at 2101.60. The strike last trading price was 9.15, which was 1.35 higher than the previous day. The implied volatity was 16.76, the open interest changed by 102 which increased total open position to 516

On 27 Nov BHARTIARTL was trading at 2115.60. The strike last trading price was 7.45, which was 0.25 higher than the previous day. The implied volatity was 17.21, the open interest changed by 17 which increased total open position to 402

On 26 Nov BHARTIARTL was trading at 2126.80. The strike last trading price was 6.9, which was 1.2 higher than the previous day. The implied volatity was 17.45, the open interest changed by 262 which increased total open position to 384

On 25 Nov BHARTIARTL was trading at 2161.60. The strike last trading price was 5.95, which was -1.65 lower than the previous day. The implied volatity was 19.08, the open interest changed by -2 which decreased total open position to 122

On 24 Nov BHARTIARTL was trading at 2152.10. The strike last trading price was 7.95, which was 0.45 higher than the previous day. The implied volatity was 19.45, the open interest changed by 16 which increased total open position to 124

On 21 Nov BHARTIARTL was trading at 2162.70. The strike last trading price was 7.55, which was 0.15 higher than the previous day. The implied volatity was 20.22, the open interest changed by 6 which increased total open position to 107

On 20 Nov BHARTIARTL was trading at 2158.30. The strike last trading price was 6.95, which was -1.25 lower than the previous day. The implied volatity was 19.15, the open interest changed by -10 which decreased total open position to 89

On 19 Nov BHARTIARTL was trading at 2159.80. The strike last trading price was 8.3, which was -1.55 lower than the previous day. The implied volatity was 19.97, the open interest changed by -6 which decreased total open position to 99

On 18 Nov BHARTIARTL was trading at 2149.20. The strike last trading price was 9.8, which was -5.55 lower than the previous day. The implied volatity was 19.63, the open interest changed by 49 which increased total open position to 105

On 17 Nov BHARTIARTL was trading at 2112.20. The strike last trading price was 15.35, which was -4.25 lower than the previous day. The implied volatity was 19.44, the open interest changed by 12 which increased total open position to 55

On 14 Nov BHARTIARTL was trading at 2100.70. The strike last trading price was 19.6, which was 0.8 higher than the previous day. The implied volatity was 19.85, the open interest changed by 2 which increased total open position to 43

On 13 Nov BHARTIARTL was trading at 2091.80. The strike last trading price was 18.45, which was -3.8 lower than the previous day. The implied volatity was 18.50, the open interest changed by 15 which increased total open position to 42

On 12 Nov BHARTIARTL was trading at 2073.80. The strike last trading price was 21.8, which was -9.2 lower than the previous day. The implied volatity was 18.26, the open interest changed by 1 which increased total open position to 28

On 11 Nov BHARTIARTL was trading at 2042.30. The strike last trading price was 31, which was -20 lower than the previous day. The implied volatity was 17.95, the open interest changed by -15 which decreased total open position to 26

On 10 Nov BHARTIARTL was trading at 2019.80. The strike last trading price was 51, which was -3 lower than the previous day. The implied volatity was 21.61, the open interest changed by 3 which increased total open position to 41

On 7 Nov BHARTIARTL was trading at 2001.20. The strike last trading price was 54, which was 26.2 higher than the previous day. The implied volatity was 19.50, the open interest changed by 28 which increased total open position to 37

On 6 Nov BHARTIARTL was trading at 2094.90. The strike last trading price was 27.8, which was -18.7 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 27.8, which was -18.7 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 27.8, which was -18.7 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 27.8, which was -18.7 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 27.8, which was -18.7 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 29 Oct BHARTIARTL was trading at 2100.60. The strike last trading price was 27.8, which was -18.7 lower than the previous day. The implied volatity was 21.05, the open interest changed by 8 which increased total open position to 8

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