BHARTIARTL

Bharti Airtel Limited

2100.7 -3.10 (-0.15%)

L: 2090 H: 2106.1

Back to Option Chain

Historical option data for BHARTIARTL
05 Dec 2025 02:46 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 2100 CE
Delta: 0.58 Vega: 2.15 Theta: -0.94 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	2100.90	39.8 ₹ 18,905	-0.3 -142.50	14.45	3,950 18,76,250	159 75,525	4,570 21,70,750
4 Dec	2103.80	39 ₹ 18,525	4.2 1995.00	13.09	8,618 40,93,550	407 1,93,325	4,404 20,91,900
3 Dec	2086.00	35.4 ₹ 16,815	-10.9 -5177.50	15.09	4,979 23,65,025	1,024 4,86,400	3,997 18,98,575
2 Dec	2104.00	47.45 ₹ 22,538.75	7.15 3396.25	14.77	6,691 31,78,225	92 43,700	2,961 14,06,475
1 Dec	2089.70	40.75 ₹ 19,356.25	-6.8 -3230.00	16.33	6,324 30,03,900	1,111 5,27,725	2,868 13,62,300
28 Nov	2101.60	46.5 ₹ 22,087.5	-11.95 -5676.25	14.82	2,605 12,37,375	555 2,63,625	1,760 8,36,000
27 Nov	2115.60	58.3 ₹ 27,692.5	-5.85 -2778.75	14.68	2,317 11,00,575	16 7,600	1,205 5,72,375
26 Nov	2126.80	64.3 ₹ 30,542.5	-22.9 -10877.50	14.54	6,753 32,07,675	720 3,42,000	1,189 5,64,775
25 Nov	2161.60	86 ₹ 40,850	2.65 1258.75	13.44	661 3,13,975	82 38,950	468 2,22,300
24 Nov	2152.10	77 ₹ 36,575	-13.65 -6483.75	13.15	294 1,39,650	7 3,325	388 1,84,300
21 Nov	2162.70	91.2 ₹ 43,320	-1.1 -522.50	10.34	192 91,200	-6 -2,850	379 1,80,025
20 Nov	2158.30	92 ₹ 43,700	-1.3 -617.50	13.06	238 1,13,050	24 11,400	345 1,63,875
19 Nov	2159.80	92.75 ₹ 44,056.25	2 950.00	13.05	134 63,650	-23 -10,925	322 1,52,950
18 Nov	2149.20	90.2 ₹ 42,845	23.9 11352.50	16.48	390 1,85,250	19 9,025	345 1,63,875
17 Nov	2112.20	64.95 ₹ 30,851.25	2.55 1211.25	15.61	252 1,19,700	37 17,575	326 1,54,850
14 Nov	2100.70	60.2 ₹ 28,595	2.65 1258.75	16.18	126 59,850	22 10,450	286 1,35,850
13 Nov	2091.80	58.6 ₹ 27,835	7.4 3515.00	16.10	269 1,27,775	11 5,225	264 1,25,400
12 Nov	2073.80	52.15 ₹ 24,771.25	12.95 6151.25	16.47	274 1,30,150	2 950	255 1,21,125
11 Nov	2042.30	40.4 ₹ 19,190	10.7 5082.50	17.63	328 1,55,800	-33 -15,675	253 1,20,175
10 Nov	2019.80	29.6 ₹ 14,060	5.05 2398.75	16.91	275 1,30,625	7 3,325	287 1,36,325
7 Nov	2001.20	24.8 ₹ 11,780	-41.15 -19546.25	16.79	608 2,88,800	164 77,900	280 1,33,000

6 Nov	2094.90	66 ₹ 31,350	-5.5 -2612.50	16.30	37 17,575	0 0	117 55,575
4 Nov	2113.30	71.5 ₹ 33,962.5	11.5 5462.50	14.58	98 46,550	6 2,850	117 55,575
3 Nov	2074.00	60 ₹ 28,500	6.1 2897.50	16.87	51 24,225	24 11,400	110 52,250
31 Oct	2054.50	54.2 ₹ 25,745	-5.6 -2660.00	-	6 2,850	-2 -950	87 41,325
30 Oct	2066.30	60.55 ₹ 28,761.25	-13.85 -6578.75	17.39	135 64,125	70 33,250	89 42,275
29 Oct	2100.60	74 ₹ 35,150	-18.35 -8716.25	15.92	23 10,925	20 9,500	20 9,500

For Bharti Airtel Limited - strike price 2100 expiring on 30DEC2025

Delta for 2100 CE is 0.58

Historical price for 2100 CE is as follows

On 5 Dec BHARTIARTL was trading at 2100.90. The strike last trading price was 39.8, which was -0.3 lower than the previous day. The implied volatity was 14.45, the open interest changed by 159 which increased total open position to 4570

On 4 Dec BHARTIARTL was trading at 2103.80. The strike last trading price was 39, which was 4.2 higher than the previous day. The implied volatity was 13.09, the open interest changed by 407 which increased total open position to 4404

On 3 Dec BHARTIARTL was trading at 2086.00. The strike last trading price was 35.4, which was -10.9 lower than the previous day. The implied volatity was 15.09, the open interest changed by 1024 which increased total open position to 3997

On 2 Dec BHARTIARTL was trading at 2104.00. The strike last trading price was 47.45, which was 7.15 higher than the previous day. The implied volatity was 14.77, the open interest changed by 92 which increased total open position to 2961

On 1 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 40.75, which was -6.8 lower than the previous day. The implied volatity was 16.33, the open interest changed by 1111 which increased total open position to 2868

On 28 Nov BHARTIARTL was trading at 2101.60. The strike last trading price was 46.5, which was -11.95 lower than the previous day. The implied volatity was 14.82, the open interest changed by 555 which increased total open position to 1760

On 27 Nov BHARTIARTL was trading at 2115.60. The strike last trading price was 58.3, which was -5.85 lower than the previous day. The implied volatity was 14.68, the open interest changed by 16 which increased total open position to 1205

On 26 Nov BHARTIARTL was trading at 2126.80. The strike last trading price was 64.3, which was -22.9 lower than the previous day. The implied volatity was 14.54, the open interest changed by 720 which increased total open position to 1189

On 25 Nov BHARTIARTL was trading at 2161.60. The strike last trading price was 86, which was 2.65 higher than the previous day. The implied volatity was 13.44, the open interest changed by 82 which increased total open position to 468

On 24 Nov BHARTIARTL was trading at 2152.10. The strike last trading price was 77, which was -13.65 lower than the previous day. The implied volatity was 13.15, the open interest changed by 7 which increased total open position to 388

On 21 Nov BHARTIARTL was trading at 2162.70. The strike last trading price was 91.2, which was -1.1 lower than the previous day. The implied volatity was 10.34, the open interest changed by -6 which decreased total open position to 379

On 20 Nov BHARTIARTL was trading at 2158.30. The strike last trading price was 92, which was -1.3 lower than the previous day. The implied volatity was 13.06, the open interest changed by 24 which increased total open position to 345

On 19 Nov BHARTIARTL was trading at 2159.80. The strike last trading price was 92.75, which was 2 higher than the previous day. The implied volatity was 13.05, the open interest changed by -23 which decreased total open position to 322

On 18 Nov BHARTIARTL was trading at 2149.20. The strike last trading price was 90.2, which was 23.9 higher than the previous day. The implied volatity was 16.48, the open interest changed by 19 which increased total open position to 345

On 17 Nov BHARTIARTL was trading at 2112.20. The strike last trading price was 64.95, which was 2.55 higher than the previous day. The implied volatity was 15.61, the open interest changed by 37 which increased total open position to 326

On 14 Nov BHARTIARTL was trading at 2100.70. The strike last trading price was 60.2, which was 2.65 higher than the previous day. The implied volatity was 16.18, the open interest changed by 22 which increased total open position to 286

On 13 Nov BHARTIARTL was trading at 2091.80. The strike last trading price was 58.6, which was 7.4 higher than the previous day. The implied volatity was 16.10, the open interest changed by 11 which increased total open position to 264

On 12 Nov BHARTIARTL was trading at 2073.80. The strike last trading price was 52.15, which was 12.95 higher than the previous day. The implied volatity was 16.47, the open interest changed by 2 which increased total open position to 255

On 11 Nov BHARTIARTL was trading at 2042.30. The strike last trading price was 40.4, which was 10.7 higher than the previous day. The implied volatity was 17.63, the open interest changed by -33 which decreased total open position to 253

On 10 Nov BHARTIARTL was trading at 2019.80. The strike last trading price was 29.6, which was 5.05 higher than the previous day. The implied volatity was 16.91, the open interest changed by 7 which increased total open position to 287

On 7 Nov BHARTIARTL was trading at 2001.20. The strike last trading price was 24.8, which was -41.15 lower than the previous day. The implied volatity was 16.79, the open interest changed by 164 which increased total open position to 280

On 6 Nov BHARTIARTL was trading at 2094.90. The strike last trading price was 66, which was -5.5 lower than the previous day. The implied volatity was 16.30, the open interest changed by 0 which decreased total open position to 117

On 4 Nov BHARTIARTL was trading at 2113.30. The strike last trading price was 71.5, which was 11.5 higher than the previous day. The implied volatity was 14.58, the open interest changed by 6 which increased total open position to 117

On 3 Nov BHARTIARTL was trading at 2074.00. The strike last trading price was 60, which was 6.1 higher than the previous day. The implied volatity was 16.87, the open interest changed by 24 which increased total open position to 110

On 31 Oct BHARTIARTL was trading at 2054.50. The strike last trading price was 54.2, which was -5.6 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 87

On 30 Oct BHARTIARTL was trading at 2066.30. The strike last trading price was 60.55, which was -13.85 lower than the previous day. The implied volatity was 17.39, the open interest changed by 70 which increased total open position to 89

On 29 Oct BHARTIARTL was trading at 2100.60. The strike last trading price was 74, which was -18.35 lower than the previous day. The implied volatity was 15.92, the open interest changed by 20 which increased total open position to 20

BHARTIARTL 30DEC2025 2100 PE
Delta: -0.42 Vega: 2.15 Theta: -0.41 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	2100.90	26.45 ₹ 12,563.75	-0.3 -142.50	15.31	2,455 11,66,125	134 63,650	3,197 15,18,575
4 Dec	2103.80	27 ₹ 12,825	-7.95 -3776.25	15.80	3,580 17,00,500	58 27,550	3,064 14,55,400
3 Dec	2086.00	34.65 ₹ 16,458.75	6.5 3087.50	15.85	2,710 12,87,250	204 96,900	3,006 14,27,850
2 Dec	2104.00	27.45 ₹ 13,038.75	-8.85 -4203.75	16.49	4,426 21,02,350	181 85,975	2,859 13,58,025
1 Dec	2089.70	36.2 ₹ 17,195	4.65 2208.75	16.44	4,409 20,94,275	353 1,67,675	2,688 12,76,800
28 Nov	2101.60	31.7 ₹ 15,057.5	5.3 2517.50	16.28	4,509 21,41,775	-256 -1,21,600	2,525 11,99,375
27 Nov	2115.60	25.4 ₹ 12,065	2.2 1045.00	16.38	5,137 24,40,075	47 22,325	2,783 13,21,925
26 Nov	2126.80	22.3 ₹ 10,592.5	5.55 2636.25	16.05	11,760 55,86,000	1,212 5,75,700	2,737 13,00,075
25 Nov	2161.60	17.8 ₹ 8,455	-3.6 -1710.00	17.73	2,229 10,58,775	301 1,42,975	1,528 7,25,800
24 Nov	2152.10	22.05 ₹ 10,473.75	1.85 878.75	18.09	975 4,63,125	74 35,150	1,274 6,05,150
21 Nov	2162.70	20.5 ₹ 9,737.5	0.4 190.00	19.21	1,021 4,84,975	172 81,700	1,267 6,01,825
20 Nov	2158.30	18.95 ₹ 9,001.25	-3 -1425.00	17.80	853 4,05,175	93 44,175	1,093 5,19,175
19 Nov	2159.80	22.55 ₹ 10,711.25	-3.35 -1591.25	19.21	570 2,70,750	135 64,125	1,014 4,81,650
18 Nov	2149.20	26.1 ₹ 12,397.5	-11.65 -5533.75	18.94	1,453 6,90,175	472 2,24,200	894 4,24,650
17 Nov	2112.20	38.45 ₹ 18,263.75	-4.3 -2042.50	19.03	314 1,49,150	127 60,325	425 2,01,875
14 Nov	2100.70	44 ₹ 20,900	-1.85 -878.75	18.55	164 77,900	69 32,775	298 1,41,550
13 Nov	2091.80	46 ₹ 21,850	-6.8 -3230.00	18.57	259 1,23,025	80 38,000	228 1,08,300
12 Nov	2073.80	52.3 ₹ 24,842.5	-21.15 -10046.25	18.30	106 50,350	-7 -3,325	145 68,875
11 Nov	2042.30	73.5 ₹ 34,912.5	-17.8 -8455.00	19.53	80 38,000	30 14,250	152 72,200
10 Nov	2019.80	91.6 ₹ 43,510	-11.6 -5510.00	20.82	57 27,075	35 16,625	121 57,475
7 Nov	2001.20	103.2 ₹ 49,020	55.5 26362.50	20.47	49 23,275	7 3,325	86 40,850
6 Nov	2094.90	48 ₹ 22,800	6.45 3063.75	18.80	42 19,950	-1 -475	80 38,000
4 Nov	2113.30	42 ₹ 19,950	-28.9 -13727.50	18.60	104 49,400	24 11,400	80 38,000
3 Nov	2074.00	71.55 ₹ 33,986.25	6.2 2945.00	-	0 0	1 475	0 0
31 Oct	2054.50	71.55 ₹ 33,986.25	6.2 2945.00	-	6 2,850	2 950	57 27,075
30 Oct	2066.30	65.35 ₹ 31,041.25	-14.75 -7006.25	19.95	100 47,500	56 26,600	56 26,600
29 Oct	2100.60	80.1 ₹ 38,047.5	0 0.00	1.21	0 0	0 0	0 0

For Bharti Airtel Limited - strike price 2100 expiring on 30DEC2025

Delta for 2100 PE is -0.42

Historical price for 2100 PE is as follows

On 5 Dec BHARTIARTL was trading at 2100.90. The strike last trading price was 26.45, which was -0.3 lower than the previous day. The implied volatity was 15.31, the open interest changed by 134 which increased total open position to 3197

On 4 Dec BHARTIARTL was trading at 2103.80. The strike last trading price was 27, which was -7.95 lower than the previous day. The implied volatity was 15.80, the open interest changed by 58 which increased total open position to 3064

On 3 Dec BHARTIARTL was trading at 2086.00. The strike last trading price was 34.65, which was 6.5 higher than the previous day. The implied volatity was 15.85, the open interest changed by 204 which increased total open position to 3006

On 2 Dec BHARTIARTL was trading at 2104.00. The strike last trading price was 27.45, which was -8.85 lower than the previous day. The implied volatity was 16.49, the open interest changed by 181 which increased total open position to 2859

On 1 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 36.2, which was 4.65 higher than the previous day. The implied volatity was 16.44, the open interest changed by 353 which increased total open position to 2688

On 28 Nov BHARTIARTL was trading at 2101.60. The strike last trading price was 31.7, which was 5.3 higher than the previous day. The implied volatity was 16.28, the open interest changed by -256 which decreased total open position to 2525

On 27 Nov BHARTIARTL was trading at 2115.60. The strike last trading price was 25.4, which was 2.2 higher than the previous day. The implied volatity was 16.38, the open interest changed by 47 which increased total open position to 2783

On 26 Nov BHARTIARTL was trading at 2126.80. The strike last trading price was 22.3, which was 5.55 higher than the previous day. The implied volatity was 16.05, the open interest changed by 1212 which increased total open position to 2737

On 25 Nov BHARTIARTL was trading at 2161.60. The strike last trading price was 17.8, which was -3.6 lower than the previous day. The implied volatity was 17.73, the open interest changed by 301 which increased total open position to 1528

On 24 Nov BHARTIARTL was trading at 2152.10. The strike last trading price was 22.05, which was 1.85 higher than the previous day. The implied volatity was 18.09, the open interest changed by 74 which increased total open position to 1274

On 21 Nov BHARTIARTL was trading at 2162.70. The strike last trading price was 20.5, which was 0.4 higher than the previous day. The implied volatity was 19.21, the open interest changed by 172 which increased total open position to 1267

On 20 Nov BHARTIARTL was trading at 2158.30. The strike last trading price was 18.95, which was -3 lower than the previous day. The implied volatity was 17.80, the open interest changed by 93 which increased total open position to 1093

On 19 Nov BHARTIARTL was trading at 2159.80. The strike last trading price was 22.55, which was -3.35 lower than the previous day. The implied volatity was 19.21, the open interest changed by 135 which increased total open position to 1014

On 18 Nov BHARTIARTL was trading at 2149.20. The strike last trading price was 26.1, which was -11.65 lower than the previous day. The implied volatity was 18.94, the open interest changed by 472 which increased total open position to 894

On 17 Nov BHARTIARTL was trading at 2112.20. The strike last trading price was 38.45, which was -4.3 lower than the previous day. The implied volatity was 19.03, the open interest changed by 127 which increased total open position to 425

On 14 Nov BHARTIARTL was trading at 2100.70. The strike last trading price was 44, which was -1.85 lower than the previous day. The implied volatity was 18.55, the open interest changed by 69 which increased total open position to 298

On 13 Nov BHARTIARTL was trading at 2091.80. The strike last trading price was 46, which was -6.8 lower than the previous day. The implied volatity was 18.57, the open interest changed by 80 which increased total open position to 228

On 12 Nov BHARTIARTL was trading at 2073.80. The strike last trading price was 52.3, which was -21.15 lower than the previous day. The implied volatity was 18.30, the open interest changed by -7 which decreased total open position to 145

On 11 Nov BHARTIARTL was trading at 2042.30. The strike last trading price was 73.5, which was -17.8 lower than the previous day. The implied volatity was 19.53, the open interest changed by 30 which increased total open position to 152

On 10 Nov BHARTIARTL was trading at 2019.80. The strike last trading price was 91.6, which was -11.6 lower than the previous day. The implied volatity was 20.82, the open interest changed by 35 which increased total open position to 121

On 7 Nov BHARTIARTL was trading at 2001.20. The strike last trading price was 103.2, which was 55.5 higher than the previous day. The implied volatity was 20.47, the open interest changed by 7 which increased total open position to 86

On 6 Nov BHARTIARTL was trading at 2094.90. The strike last trading price was 48, which was 6.45 higher than the previous day. The implied volatity was 18.80, the open interest changed by -1 which decreased total open position to 80

On 4 Nov BHARTIARTL was trading at 2113.30. The strike last trading price was 42, which was -28.9 lower than the previous day. The implied volatity was 18.60, the open interest changed by 24 which increased total open position to 80

On 3 Nov BHARTIARTL was trading at 2074.00. The strike last trading price was 71.55, which was 6.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct BHARTIARTL was trading at 2054.50. The strike last trading price was 71.55, which was 6.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 57

On 30 Oct BHARTIARTL was trading at 2066.30. The strike last trading price was 65.35, which was -14.75 lower than the previous day. The implied volatity was 19.95, the open interest changed by 56 which increased total open position to 56

On 29 Oct BHARTIARTL was trading at 2100.60. The strike last trading price was 80.1, which was 0 lower than the previous day. The implied volatity was 1.21, 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