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 2060 CE
Delta: 0.72 Vega: 1.56 Theta: -0.94 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2083.40	42.35 ₹ 20,116.25	11.85 5628.75	12.39	5,763 27,37,425	-103 -48,925	865 4,10,875
11 Dec	2053.20	30.45 ₹ 14,463.75	-6.5 -3087.50	15.02	6,200 29,45,000	559 2,65,525	951 4,51,725
10 Dec	2067.00	35.45 ₹ 16,838.75	-17.1 -8122.50	14.45	1,269 6,02,775	87 41,325	391 1,85,725
9 Dec	2089.70	51 ₹ 24,225	-2.9 -1377.50	13.76	877 4,16,575	97 46,075	302 1,43,450
8 Dec	2086.20	53.75 ₹ 25,531.25	-15.4 -7315.00	14.84	291 1,38,225	24 11,400	205 97,375
5 Dec	2108.80	69.65 ₹ 33,083.75	2.85 1353.75	12.10	161 76,475	-20 -9,500	182 86,450
4 Dec	2103.80	65.95 ₹ 31,326.25	8.15 3871.25	12.81	429 2,03,775	35 16,625	202 95,950
3 Dec	2086.00	58.4 ₹ 27,740	-15.8 -7505.00	14.78	50 23,750	5 2,375	167 79,325
2 Dec	2104.00	74.3 ₹ 35,292.5	9.85 4678.75	14.53	177 84,075	27 12,825	162 76,950
1 Dec	2089.70	64.55 ₹ 30,661.25	-9.1 -4322.50	15.69	123 58,425	-8 -3,800	135 64,125
28 Nov	2101.60	72.8 ₹ 34,580	-14.1 -6697.50	15.03	84 39,900	0 0	141 66,975
27 Nov	2115.60	88.85 ₹ 42,203.75	-5 -2375.00	15.75	159 75,525	-14 -6,650	142 67,450
26 Nov	2126.80	94 ₹ 44,650	-24.7 -11732.50	14.00	235 1,11,625	58 27,550	156 74,100
25 Nov	2161.60	117.75 ₹ 55,931.25	-3.25 -1543.75	10.90	41 19,475	8 3,800	96 45,600
24 Nov	2152.10	121 ₹ 57,475	-10 -4750.00	20.01	3 1,425	0 0	86 40,850
21 Nov	2162.70	131 ₹ 62,225	9.15 4346.25	13.92	58 27,550	9 4,275	66 31,350

20 Nov	2158.30	121.85 ₹ 57,878.75	2.2 1045.00	-	12 5,700	-3 -1,425	57 27,075
19 Nov	2159.80	119.65 ₹ 56,833.75	-1.55 -736.25	-	21 9,975	0 0	60 28,500
18 Nov	2149.20	121.2 ₹ 57,570	29.65 14083.75	16.81	71 33,725	-33 -15,675	60 28,500
17 Nov	2112.20	91.55 ₹ 43,486.25	4.55 2161.25	15.47	31 14,725	-3 -1,425	92 43,700
14 Nov	2100.70	87 ₹ 41,325	-1.9 -902.50	16.94	4 1,900	-1 -475	95 45,125
13 Nov	2091.80	88.9 ₹ 42,227.5	16.05 7623.75	18.33	15 7,125	-3 -1,425	95 45,125
12 Nov	2073.80	72.85 ₹ 34,603.75	15.85 7528.75	15.84	27 12,825	1 475	99 47,025
11 Nov	2042.30	57 ₹ 27,075	13.75 6531.25	17.05	39 18,525	1 475	98 46,550
10 Nov	2019.80	42.45 ₹ 20,163.75	6 2850.00	16.04	65 30,875	22 10,450	98 46,550
7 Nov	2001.20	37 ₹ 17,575	-56 -26600.00	16.35	110 52,250	62 29,450	74 35,150
6 Nov	2094.90	93 ₹ 44,175	-3.85 -1828.75	17.15	1 475	0 0	13 6,175
4 Nov	2113.30	96.85 ₹ 46,003.75	14.25 6768.75	13.90	7 3,325	-3 -1,425	13 6,175
3 Nov	2074.00	82.6 ₹ 39,235	-22.75 -10806.25	16.91	16 7,600	6 2,850	15 7,125
31 Oct	2054.50	105.35 ₹ 50,041.25	-8.35 -3966.25	-	0 0	0 0	0 0
30 Oct	2066.30	105.35 ₹ 50,041.25	-8.35 -3966.25	-	0 0	9 4,275	0 0
29 Oct	2100.60	105.35 ₹ 50,041.25	-8.35 -3966.25	17.74	9 4,275	8 3,800	8 3,800

For Bharti Airtel Limited - strike price 2060 expiring on 30DEC2025

Delta for 2060 CE is 0.72

Historical price for 2060 CE is as follows

On 12 Dec BHARTIARTL was trading at 2083.40. The strike last trading price was 42.35, which was 11.85 higher than the previous day. The implied volatity was 12.39, the open interest changed by -103 which decreased total open position to 865

On 11 Dec BHARTIARTL was trading at 2053.20. The strike last trading price was 30.45, which was -6.5 lower than the previous day. The implied volatity was 15.02, the open interest changed by 559 which increased total open position to 951

On 10 Dec BHARTIARTL was trading at 2067.00. The strike last trading price was 35.45, which was -17.1 lower than the previous day. The implied volatity was 14.45, the open interest changed by 87 which increased total open position to 391

On 9 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 51, which was -2.9 lower than the previous day. The implied volatity was 13.76, the open interest changed by 97 which increased total open position to 302

On 8 Dec BHARTIARTL was trading at 2086.20. The strike last trading price was 53.75, which was -15.4 lower than the previous day. The implied volatity was 14.84, the open interest changed by 24 which increased total open position to 205

On 5 Dec BHARTIARTL was trading at 2108.80. The strike last trading price was 69.65, which was 2.85 higher than the previous day. The implied volatity was 12.10, the open interest changed by -20 which decreased total open position to 182

On 4 Dec BHARTIARTL was trading at 2103.80. The strike last trading price was 65.95, which was 8.15 higher than the previous day. The implied volatity was 12.81, the open interest changed by 35 which increased total open position to 202

On 3 Dec BHARTIARTL was trading at 2086.00. The strike last trading price was 58.4, which was -15.8 lower than the previous day. The implied volatity was 14.78, the open interest changed by 5 which increased total open position to 167

On 2 Dec BHARTIARTL was trading at 2104.00. The strike last trading price was 74.3, which was 9.85 higher than the previous day. The implied volatity was 14.53, the open interest changed by 27 which increased total open position to 162

On 1 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 64.55, which was -9.1 lower than the previous day. The implied volatity was 15.69, the open interest changed by -8 which decreased total open position to 135

On 28 Nov BHARTIARTL was trading at 2101.60. The strike last trading price was 72.8, which was -14.1 lower than the previous day. The implied volatity was 15.03, the open interest changed by 0 which decreased total open position to 141

On 27 Nov BHARTIARTL was trading at 2115.60. The strike last trading price was 88.85, which was -5 lower than the previous day. The implied volatity was 15.75, the open interest changed by -14 which decreased total open position to 142

On 26 Nov BHARTIARTL was trading at 2126.80. The strike last trading price was 94, which was -24.7 lower than the previous day. The implied volatity was 14.00, the open interest changed by 58 which increased total open position to 156

On 25 Nov BHARTIARTL was trading at 2161.60. The strike last trading price was 117.75, which was -3.25 lower than the previous day. The implied volatity was 10.90, the open interest changed by 8 which increased total open position to 96

On 24 Nov BHARTIARTL was trading at 2152.10. The strike last trading price was 121, which was -10 lower than the previous day. The implied volatity was 20.01, the open interest changed by 0 which decreased total open position to 86

On 21 Nov BHARTIARTL was trading at 2162.70. The strike last trading price was 131, which was 9.15 higher than the previous day. The implied volatity was 13.92, the open interest changed by 9 which increased total open position to 66

On 20 Nov BHARTIARTL was trading at 2158.30. The strike last trading price was 121.85, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 57

On 19 Nov BHARTIARTL was trading at 2159.80. The strike last trading price was 119.65, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60

On 18 Nov BHARTIARTL was trading at 2149.20. The strike last trading price was 121.2, which was 29.65 higher than the previous day. The implied volatity was 16.81, the open interest changed by -33 which decreased total open position to 60

On 17 Nov BHARTIARTL was trading at 2112.20. The strike last trading price was 91.55, which was 4.55 higher than the previous day. The implied volatity was 15.47, the open interest changed by -3 which decreased total open position to 92

On 14 Nov BHARTIARTL was trading at 2100.70. The strike last trading price was 87, which was -1.9 lower than the previous day. The implied volatity was 16.94, the open interest changed by -1 which decreased total open position to 95

On 13 Nov BHARTIARTL was trading at 2091.80. The strike last trading price was 88.9, which was 16.05 higher than the previous day. The implied volatity was 18.33, the open interest changed by -3 which decreased total open position to 95

On 12 Nov BHARTIARTL was trading at 2073.80. The strike last trading price was 72.85, which was 15.85 higher than the previous day. The implied volatity was 15.84, the open interest changed by 1 which increased total open position to 99

On 11 Nov BHARTIARTL was trading at 2042.30. The strike last trading price was 57, which was 13.75 higher than the previous day. The implied volatity was 17.05, the open interest changed by 1 which increased total open position to 98

On 10 Nov BHARTIARTL was trading at 2019.80. The strike last trading price was 42.45, which was 6 higher than the previous day. The implied volatity was 16.04, the open interest changed by 22 which increased total open position to 98

On 7 Nov BHARTIARTL was trading at 2001.20. The strike last trading price was 37, which was -56 lower than the previous day. The implied volatity was 16.35, the open interest changed by 62 which increased total open position to 74

On 6 Nov BHARTIARTL was trading at 2094.90. The strike last trading price was 93, which was -3.85 lower than the previous day. The implied volatity was 17.15, the open interest changed by 0 which decreased total open position to 13

On 4 Nov BHARTIARTL was trading at 2113.30. The strike last trading price was 96.85, which was 14.25 higher than the previous day. The implied volatity was 13.90, the open interest changed by -3 which decreased total open position to 13

On 3 Nov BHARTIARTL was trading at 2074.00. The strike last trading price was 82.6, which was -22.75 lower than the previous day. The implied volatity was 16.91, the open interest changed by 6 which increased total open position to 15

On 31 Oct BHARTIARTL was trading at 2054.50. The strike last trading price was 105.35, which was -8.35 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 105.35, which was -8.35 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 105.35, which was -8.35 lower than the previous day. The implied volatity was 17.74, the open interest changed by 8 which increased total open position to 8

BHARTIARTL 30DEC2025 2060 PE
Delta: -0.32 Vega: 1.65 Theta: -0.53 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2083.40	15.35 ₹ 7,291.25	-12 -5700.00	15.64	2,698 12,81,550	144 68,400	1,462 6,94,450
11 Dec	2053.20	28.2 ₹ 13,395	2.05 973.75	16.33	4,117 19,55,575	-12 -5,700	1,320 6,27,000
10 Dec	2067.00	27.9 ₹ 13,252.5	11.15 5296.25	18.00	3,096 14,70,600	138 65,550	1,330 6,31,750
9 Dec	2089.70	17.55 ₹ 8,336.25	0.4 190.00	16.92	2,457 11,67,075	10 4,750	1,197 5,68,575
8 Dec	2086.20	16.95 ₹ 8,051.25	5.3 2517.50	16.28	2,305 10,94,875	-94 -44,650	1,191 5,65,725
5 Dec	2108.80	11.5 ₹ 5,462.5	-1.95 -926.25	15.86	1,541 7,31,975	1 475	1,313 6,23,675
4 Dec	2103.80	13.5 ₹ 6,412.5	-5.05 -2398.75	15.86	2,479 11,77,525	273 1,29,675	1,314 6,24,150
3 Dec	2086.00	18.05 ₹ 8,573.75	3 1425.00	15.70	1,579 7,50,025	-4 -1,900	1,047 4,97,325
2 Dec	2104.00	14.5 ₹ 6,887.5	-6 -2850.00	16.63	1,728 8,20,800	-11 -5,225	1,052 4,99,700
1 Dec	2089.70	20.1 ₹ 9,547.5	2.65 1258.75	16.49	3,076 14,61,100	107 50,825	1,062 5,04,450
28 Nov	2101.60	17.7 ₹ 8,407.5	3.2 1520.00	16.44	1,545 7,33,875	102 48,450	953 4,52,675
27 Nov	2115.60	14.1 ₹ 6,697.5	1.15 546.25	16.70	1,825 8,66,875	-74 -35,150	850 4,03,750
26 Nov	2126.80	12.45 ₹ 5,913.75	2.9 1377.50	16.66	2,618 12,43,550	397 1,88,575	927 4,40,325
25 Nov	2161.60	10.05 ₹ 4,773.75	-2.6 -1235.00	18.13	1,207 5,73,325	86 40,850	523 2,48,425
24 Nov	2152.10	13.5 ₹ 6,412.5	1.45 688.75	18.78	232 1,10,200	60 28,500	437 2,07,575
21 Nov	2162.70	12.3 ₹ 5,842.5	-0.1 -47.50	19.49	376 1,78,600	60 28,500	379 1,80,025
20 Nov	2158.30	11.65 ₹ 5,533.75	-1.6 -760.00	18.47	233 1,10,675	17 8,075	319 1,51,525
19 Nov	2159.80	13.45 ₹ 6,388.75	-2.75 -1306.25	19.29	250 1,18,750	101 47,975	311 1,47,725
18 Nov	2149.20	16.25 ₹ 7,718.75	-8.55 -4061.25	19.22	323 1,53,425	85 40,375	211 1,00,225
17 Nov	2112.20	25.5 ₹ 12,112.5	-0.75 -356.25	19.45	92 43,700	40 19,000	112 53,200
14 Nov	2100.70	25.9 ₹ 12,302.5	-3.95 -1876.25	17.52	13 6,175	4 1,900	72 34,200
13 Nov	2091.80	29.85 ₹ 14,178.75	-5.9 -2802.50	18.44	31 14,725	5 2,375	70 33,250
12 Nov	2073.80	35 ₹ 16,625	-15.65 -7433.75	18.33	87 41,325	44 20,900	64 30,400
11 Nov	2042.30	50.9 ₹ 24,177.5	-19.65 -9333.75	19.03	9 4,275	3 1,425	20 9,500
10 Nov	2019.80	70.55 ₹ 33,511.25	2.6 1235.00	21.62	47 22,325	-19 -9,025	18 8,550
7 Nov	2001.20	67.95 ₹ 32,276.25	6.1 2897.50	17.07	37 17,575	36 17,100	36 17,100
6 Nov	2094.90	61.85 ₹ 29,378.75	0 0.00	2.26	0 0	0 0	0 0
4 Nov	2113.30	61.85 ₹ 29,378.75	0 0.00	2.65	0 0	0 0	0 0
3 Nov	2074.00	61.85 ₹ 29,378.75	0 0.00	1.72	0 0	0 0	0 0
31 Oct	2054.50	61.85 ₹ 29,378.75	0 0.00	-	0 0	0 0	0 0
30 Oct	2066.30	61.85 ₹ 29,378.75	0 0.00	1.44	0 0	0 0	0 0
29 Oct	2100.60	61.85 ₹ 29,378.75	0 0.00	2.35	0 0	0 0	0 0

For Bharti Airtel Limited - strike price 2060 expiring on 30DEC2025

Delta for 2060 PE is -0.32

Historical price for 2060 PE is as follows

On 12 Dec BHARTIARTL was trading at 2083.40. The strike last trading price was 15.35, which was -12 lower than the previous day. The implied volatity was 15.64, the open interest changed by 144 which increased total open position to 1462

On 11 Dec BHARTIARTL was trading at 2053.20. The strike last trading price was 28.2, which was 2.05 higher than the previous day. The implied volatity was 16.33, the open interest changed by -12 which decreased total open position to 1320

On 10 Dec BHARTIARTL was trading at 2067.00. The strike last trading price was 27.9, which was 11.15 higher than the previous day. The implied volatity was 18.00, the open interest changed by 138 which increased total open position to 1330

On 9 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 17.55, which was 0.4 higher than the previous day. The implied volatity was 16.92, the open interest changed by 10 which increased total open position to 1197

On 8 Dec BHARTIARTL was trading at 2086.20. The strike last trading price was 16.95, which was 5.3 higher than the previous day. The implied volatity was 16.28, the open interest changed by -94 which decreased total open position to 1191

On 5 Dec BHARTIARTL was trading at 2108.80. The strike last trading price was 11.5, which was -1.95 lower than the previous day. The implied volatity was 15.86, the open interest changed by 1 which increased total open position to 1313

On 4 Dec BHARTIARTL was trading at 2103.80. The strike last trading price was 13.5, which was -5.05 lower than the previous day. The implied volatity was 15.86, the open interest changed by 273 which increased total open position to 1314

On 3 Dec BHARTIARTL was trading at 2086.00. The strike last trading price was 18.05, which was 3 higher than the previous day. The implied volatity was 15.70, the open interest changed by -4 which decreased total open position to 1047

On 2 Dec BHARTIARTL was trading at 2104.00. The strike last trading price was 14.5, which was -6 lower than the previous day. The implied volatity was 16.63, the open interest changed by -11 which decreased total open position to 1052

On 1 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 20.1, which was 2.65 higher than the previous day. The implied volatity was 16.49, the open interest changed by 107 which increased total open position to 1062

On 28 Nov BHARTIARTL was trading at 2101.60. The strike last trading price was 17.7, which was 3.2 higher than the previous day. The implied volatity was 16.44, the open interest changed by 102 which increased total open position to 953

On 27 Nov BHARTIARTL was trading at 2115.60. The strike last trading price was 14.1, which was 1.15 higher than the previous day. The implied volatity was 16.70, the open interest changed by -74 which decreased total open position to 850

On 26 Nov BHARTIARTL was trading at 2126.80. The strike last trading price was 12.45, which was 2.9 higher than the previous day. The implied volatity was 16.66, the open interest changed by 397 which increased total open position to 927

On 25 Nov BHARTIARTL was trading at 2161.60. The strike last trading price was 10.05, which was -2.6 lower than the previous day. The implied volatity was 18.13, the open interest changed by 86 which increased total open position to 523

On 24 Nov BHARTIARTL was trading at 2152.10. The strike last trading price was 13.5, which was 1.45 higher than the previous day. The implied volatity was 18.78, the open interest changed by 60 which increased total open position to 437

On 21 Nov BHARTIARTL was trading at 2162.70. The strike last trading price was 12.3, which was -0.1 lower than the previous day. The implied volatity was 19.49, the open interest changed by 60 which increased total open position to 379

On 20 Nov BHARTIARTL was trading at 2158.30. The strike last trading price was 11.65, which was -1.6 lower than the previous day. The implied volatity was 18.47, the open interest changed by 17 which increased total open position to 319

On 19 Nov BHARTIARTL was trading at 2159.80. The strike last trading price was 13.45, which was -2.75 lower than the previous day. The implied volatity was 19.29, the open interest changed by 101 which increased total open position to 311

On 18 Nov BHARTIARTL was trading at 2149.20. The strike last trading price was 16.25, which was -8.55 lower than the previous day. The implied volatity was 19.22, the open interest changed by 85 which increased total open position to 211

On 17 Nov BHARTIARTL was trading at 2112.20. The strike last trading price was 25.5, which was -0.75 lower than the previous day. The implied volatity was 19.45, the open interest changed by 40 which increased total open position to 112

On 14 Nov BHARTIARTL was trading at 2100.70. The strike last trading price was 25.9, which was -3.95 lower than the previous day. The implied volatity was 17.52, the open interest changed by 4 which increased total open position to 72

On 13 Nov BHARTIARTL was trading at 2091.80. The strike last trading price was 29.85, which was -5.9 lower than the previous day. The implied volatity was 18.44, the open interest changed by 5 which increased total open position to 70

On 12 Nov BHARTIARTL was trading at 2073.80. The strike last trading price was 35, which was -15.65 lower than the previous day. The implied volatity was 18.33, the open interest changed by 44 which increased total open position to 64

On 11 Nov BHARTIARTL was trading at 2042.30. The strike last trading price was 50.9, which was -19.65 lower than the previous day. The implied volatity was 19.03, the open interest changed by 3 which increased total open position to 20

On 10 Nov BHARTIARTL was trading at 2019.80. The strike last trading price was 70.55, which was 2.6 higher than the previous day. The implied volatity was 21.62, the open interest changed by -19 which decreased total open position to 18

On 7 Nov BHARTIARTL was trading at 2001.20. The strike last trading price was 67.95, which was 6.1 higher than the previous day. The implied volatity was 17.07, the open interest changed by 36 which increased total open position to 36

On 6 Nov BHARTIARTL was trading at 2094.90. The strike last trading price was 61.85, which was 0 lower than the previous day. The implied volatity was 2.26, 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 61.85, 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 3 Nov BHARTIARTL was trading at 2074.00. The strike last trading price was 61.85, which was 0 lower than the previous day. The implied volatity was 1.72, 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 61.85, 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 61.85, which was 0 lower than the previous day. The implied volatity was 1.44, 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 61.85, which was 0 lower than the previous day. The implied volatity was 2.35, 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