BHARTIARTL

Bharti Airtel Limited

2123.7 +0.80 (0.04%)

L: 2111 H: 2137.2

Back to Option Chain

Historical option data for BHARTIARTL
24 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 27-JAN-2026 2100 CE
Delta: 0.69 Vega: 2.30 Theta: -0.87 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	2123.70	62.4 ₹ 29,640	-1.5 -712.50	14.46	369 1,75,275	80 38,000	675 3,20,625
23 Dec	2122.90	64.5 ₹ 30,637.5	-14.65 -6958.75	15.13	506 2,40,350	-53 -25,175	594 2,82,150
22 Dec	2147.60	77 ₹ 36,575	27.8 13205.00	14.68	934 4,43,650	-90 -42,750	646 3,06,850
19 Dec	2097.70	48 ₹ 22,800	-1.95 -926.25	15.11	1,192 5,66,200	246 1,16,850	737 3,50,075
18 Dec	2092.00	50.6 ₹ 24,035	-7.35 -3491.25	14.18	153 72,675	30 14,250	491 2,33,225
17 Dec	2108.00	58.7 ₹ 27,882.5	2.1 997.50	14.45	159 75,525	12 5,700	464 2,20,400
16 Dec	2102.00	56.85 ₹ 27,003.75	14.9 7077.50	14.41	464 2,20,400	-1 -475	449 2,13,275
15 Dec	2069.70	44.25 ₹ 21,018.75	-3.2 -1520.00	16.18	84 39,900	15 7,125	449 2,13,275
12 Dec	2083.40	47 ₹ 22,325	8.75 4156.25	14.50	235 1,11,625	121 57,475	434 2,06,150
11 Dec	2053.20	38.5 ₹ 18,287.5	-4.2 -1995.00	16.07	395 1,87,625	149 70,775	313 1,48,675
10 Dec	2067.00	41.5 ₹ 19,712.5	-11.5 -5462.50	15.42	43 20,425	14 6,650	162 76,950
9 Dec	2089.70	53 ₹ 25,175	-3.9 -1852.50	14.82	38 18,050	11 5,225	148 70,300
8 Dec	2086.20	57 ₹ 27,075	-10.25 -4868.75	15.90	43 20,425	5 2,375	135 64,125
5 Dec	2108.80	68 ₹ 32,300	8 3800.00	14.22	6 2,850	-1 -475	130 61,750

4 Dec	2103.80	60 ₹ 28,500	1 475.00	12.77	16 7,600	3 1,425	134 63,650
3 Dec	2086.00	59.3 ₹ 28,167.5	-11.9 -5652.50	15.40	55 26,125	36 17,100	131 62,225
2 Dec	2104.00	71.5 ₹ 33,962.5	8.5 4037.50	15.04	107 50,825	71 33,725	95 45,125
1 Dec	2089.70	63 ₹ 29,925	-9.8 -4655.00	15.46	14 6,650	11 5,225	24 11,400
28 Nov	2101.60	72.85 ₹ 34,603.75	-19.15 -9096.25	16.04	12 5,700	8 3,800	10 4,750
27 Nov	2115.60	92 ₹ 43,700	-44.35 -21066.25	-	0 0	2 950	0 0
26 Nov	2126.80	92 ₹ 43,700	-44.35 -21066.25	16.32	3 1,425	1 475	1 475

For Bharti Airtel Limited - strike price 2100 expiring on 27JAN2026

Delta for 2100 CE is 0.69

Historical price for 2100 CE is as follows

On 24 Dec BHARTIARTL was trading at 2123.70. The strike last trading price was 62.4, which was -1.5 lower than the previous day. The implied volatity was 14.46, the open interest changed by 80 which increased total open position to 675

On 23 Dec BHARTIARTL was trading at 2122.90. The strike last trading price was 64.5, which was -14.65 lower than the previous day. The implied volatity was 15.13, the open interest changed by -53 which decreased total open position to 594

On 22 Dec BHARTIARTL was trading at 2147.60. The strike last trading price was 77, which was 27.8 higher than the previous day. The implied volatity was 14.68, the open interest changed by -90 which decreased total open position to 646

On 19 Dec BHARTIARTL was trading at 2097.70. The strike last trading price was 48, which was -1.95 lower than the previous day. The implied volatity was 15.11, the open interest changed by 246 which increased total open position to 737

On 18 Dec BHARTIARTL was trading at 2092.00. The strike last trading price was 50.6, which was -7.35 lower than the previous day. The implied volatity was 14.18, the open interest changed by 30 which increased total open position to 491

On 17 Dec BHARTIARTL was trading at 2108.00. The strike last trading price was 58.7, which was 2.1 higher than the previous day. The implied volatity was 14.45, the open interest changed by 12 which increased total open position to 464

On 16 Dec BHARTIARTL was trading at 2102.00. The strike last trading price was 56.85, which was 14.9 higher than the previous day. The implied volatity was 14.41, the open interest changed by -1 which decreased total open position to 449

On 15 Dec BHARTIARTL was trading at 2069.70. The strike last trading price was 44.25, which was -3.2 lower than the previous day. The implied volatity was 16.18, the open interest changed by 15 which increased total open position to 449

On 12 Dec BHARTIARTL was trading at 2083.40. The strike last trading price was 47, which was 8.75 higher than the previous day. The implied volatity was 14.50, the open interest changed by 121 which increased total open position to 434

On 11 Dec BHARTIARTL was trading at 2053.20. The strike last trading price was 38.5, which was -4.2 lower than the previous day. The implied volatity was 16.07, the open interest changed by 149 which increased total open position to 313

On 10 Dec BHARTIARTL was trading at 2067.00. The strike last trading price was 41.5, which was -11.5 lower than the previous day. The implied volatity was 15.42, the open interest changed by 14 which increased total open position to 162

On 9 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 53, which was -3.9 lower than the previous day. The implied volatity was 14.82, the open interest changed by 11 which increased total open position to 148

On 8 Dec BHARTIARTL was trading at 2086.20. The strike last trading price was 57, which was -10.25 lower than the previous day. The implied volatity was 15.90, the open interest changed by 5 which increased total open position to 135

On 5 Dec BHARTIARTL was trading at 2108.80. The strike last trading price was 68, which was 8 higher than the previous day. The implied volatity was 14.22, the open interest changed by -1 which decreased total open position to 130

On 4 Dec BHARTIARTL was trading at 2103.80. The strike last trading price was 60, which was 1 higher than the previous day. The implied volatity was 12.77, the open interest changed by 3 which increased total open position to 134

On 3 Dec BHARTIARTL was trading at 2086.00. The strike last trading price was 59.3, which was -11.9 lower than the previous day. The implied volatity was 15.40, the open interest changed by 36 which increased total open position to 131

On 2 Dec BHARTIARTL was trading at 2104.00. The strike last trading price was 71.5, which was 8.5 higher than the previous day. The implied volatity was 15.04, the open interest changed by 71 which increased total open position to 95

On 1 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 63, which was -9.8 lower than the previous day. The implied volatity was 15.46, the open interest changed by 11 which increased total open position to 24

On 28 Nov BHARTIARTL was trading at 2101.60. The strike last trading price was 72.85, which was -19.15 lower than the previous day. The implied volatity was 16.04, the open interest changed by 8 which increased total open position to 10

On 27 Nov BHARTIARTL was trading at 2115.60. The strike last trading price was 92, which was -44.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 26 Nov BHARTIARTL was trading at 2126.80. The strike last trading price was 92, which was -44.35 lower than the previous day. The implied volatity was 16.32, the open interest changed by 1 which increased total open position to 1

BHARTIARTL 27JAN2026 2100 PE
Delta: -0.33 Vega: 2.33 Theta: -0.34 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	2123.70	22.1 ₹ 10,497.5	-2.55 -1211.25	15.62	731 3,47,225	153 72,675	704 3,34,400
23 Dec	2122.90	24.35 ₹ 11,566.25	4.35 2066.25	16.35	698 3,31,550	-120 -57,000	550 2,61,250
22 Dec	2147.60	20.35 ₹ 9,666.25	-16.85 -8003.75	16.91	976 4,63,600	338 1,60,550	676 3,21,100
19 Dec	2097.70	39.9 ₹ 18,952.5	-0.55 -261.25	17.00	858 4,07,550	-2 -950	342 1,62,450
18 Dec	2092.00	38.95 ₹ 18,501.25	3.95 1876.25	17.71	176 83,600	34 16,150	344 1,63,400
17 Dec	2108.00	34.8 ₹ 16,530	-3.3 -1567.50	17.64	246 1,16,850	53 25,175	311 1,47,725
16 Dec	2102.00	38 ₹ 18,050	-14.8 -7030.00	18.09	263 1,24,925	131 62,225	257 1,22,075
15 Dec	2069.70	52.7 ₹ 25,032.5	6.1 2897.50	17.96	18 8,550	1 475	125 59,375
12 Dec	2083.40	46.5 ₹ 22,087.5	-15.2 -7220.00	17.19	30 14,250	19 9,025	124 58,900
11 Dec	2053.20	62 ₹ 29,450	4.5 2137.50	17.56	51 24,225	13 6,175	105 49,875
10 Dec	2067.00	57.5 ₹ 27,312.5	10 4750.00	17.58	53 25,175	33 15,675	91 43,225
9 Dec	2089.70	47.5 ₹ 22,562.5	2 950.00	18.01	30 14,250	12 5,700	58 27,550
8 Dec	2086.20	45.5 ₹ 21,612.5	7 3325.00	17.24	21 9,975	3 1,425	44 20,900
5 Dec	2108.80	38.5 ₹ 18,287.5	-0.3 -142.50	17.72	4 1,900	1 475	41 19,475
4 Dec	2103.80	39.15 ₹ 18,596.25	-9.4 -4465.00	17.00	15 7,125	4 1,900	40 19,000
3 Dec	2086.00	48.55 ₹ 23,061.25	5.55 2636.25	17.81	9 4,275	3 1,425	37 17,575
2 Dec	2104.00	43 ₹ 20,425	-2 -950.00	18.65	9 4,275	3 1,425	34 16,150
1 Dec	2089.70	45 ₹ 21,375	0.6 285.00	17.02	12 5,700	2 950	31 14,725
28 Nov	2101.60	44.4 ₹ 21,090	7.2 3420.00	17.80	25 11,875	18 8,550	28 13,300
27 Nov	2115.60	37.2 ₹ 17,670	-15.6 -7410.00	17.58	14 6,650	10 4,750	10 4,750
26 Nov	2126.80	52.8 ₹ 25,080	0 0.00	2.05	0 0	0 0	0 0

For Bharti Airtel Limited - strike price 2100 expiring on 27JAN2026

Delta for 2100 PE is -0.33

Historical price for 2100 PE is as follows

On 24 Dec BHARTIARTL was trading at 2123.70. The strike last trading price was 22.1, which was -2.55 lower than the previous day. The implied volatity was 15.62, the open interest changed by 153 which increased total open position to 704

On 23 Dec BHARTIARTL was trading at 2122.90. The strike last trading price was 24.35, which was 4.35 higher than the previous day. The implied volatity was 16.35, the open interest changed by -120 which decreased total open position to 550

On 22 Dec BHARTIARTL was trading at 2147.60. The strike last trading price was 20.35, which was -16.85 lower than the previous day. The implied volatity was 16.91, the open interest changed by 338 which increased total open position to 676

On 19 Dec BHARTIARTL was trading at 2097.70. The strike last trading price was 39.9, which was -0.55 lower than the previous day. The implied volatity was 17.00, the open interest changed by -2 which decreased total open position to 342

On 18 Dec BHARTIARTL was trading at 2092.00. The strike last trading price was 38.95, which was 3.95 higher than the previous day. The implied volatity was 17.71, the open interest changed by 34 which increased total open position to 344

On 17 Dec BHARTIARTL was trading at 2108.00. The strike last trading price was 34.8, which was -3.3 lower than the previous day. The implied volatity was 17.64, the open interest changed by 53 which increased total open position to 311

On 16 Dec BHARTIARTL was trading at 2102.00. The strike last trading price was 38, which was -14.8 lower than the previous day. The implied volatity was 18.09, the open interest changed by 131 which increased total open position to 257

On 15 Dec BHARTIARTL was trading at 2069.70. The strike last trading price was 52.7, which was 6.1 higher than the previous day. The implied volatity was 17.96, the open interest changed by 1 which increased total open position to 125

On 12 Dec BHARTIARTL was trading at 2083.40. The strike last trading price was 46.5, which was -15.2 lower than the previous day. The implied volatity was 17.19, the open interest changed by 19 which increased total open position to 124

On 11 Dec BHARTIARTL was trading at 2053.20. The strike last trading price was 62, which was 4.5 higher than the previous day. The implied volatity was 17.56, the open interest changed by 13 which increased total open position to 105

On 10 Dec BHARTIARTL was trading at 2067.00. The strike last trading price was 57.5, which was 10 higher than the previous day. The implied volatity was 17.58, the open interest changed by 33 which increased total open position to 91

On 9 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 47.5, which was 2 higher than the previous day. The implied volatity was 18.01, the open interest changed by 12 which increased total open position to 58

On 8 Dec BHARTIARTL was trading at 2086.20. The strike last trading price was 45.5, which was 7 higher than the previous day. The implied volatity was 17.24, the open interest changed by 3 which increased total open position to 44

On 5 Dec BHARTIARTL was trading at 2108.80. The strike last trading price was 38.5, which was -0.3 lower than the previous day. The implied volatity was 17.72, the open interest changed by 1 which increased total open position to 41

On 4 Dec BHARTIARTL was trading at 2103.80. The strike last trading price was 39.15, which was -9.4 lower than the previous day. The implied volatity was 17.00, the open interest changed by 4 which increased total open position to 40

On 3 Dec BHARTIARTL was trading at 2086.00. The strike last trading price was 48.55, which was 5.55 higher than the previous day. The implied volatity was 17.81, the open interest changed by 3 which increased total open position to 37

On 2 Dec BHARTIARTL was trading at 2104.00. The strike last trading price was 43, which was -2 lower than the previous day. The implied volatity was 18.65, the open interest changed by 3 which increased total open position to 34

On 1 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 45, which was 0.6 higher than the previous day. The implied volatity was 17.02, the open interest changed by 2 which increased total open position to 31

On 28 Nov BHARTIARTL was trading at 2101.60. The strike last trading price was 44.4, which was 7.2 higher than the previous day. The implied volatity was 17.80, the open interest changed by 18 which increased total open position to 28

On 27 Nov BHARTIARTL was trading at 2115.60. The strike last trading price was 37.2, which was -15.6 lower than the previous day. The implied volatity was 17.58, the open interest changed by 10 which increased total open position to 10

On 26 Nov BHARTIARTL was trading at 2126.80. The strike last trading price was 52.8, which was 0 lower than the previous day. The implied volatity was 2.05, 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