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 2140 CE
Delta: 0.24 Vega: 1.43 Theta: -0.68 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2083.40	8.7 ₹ 4,132.5	2.35 1116.25	13.59	4,266 20,26,350	-201 -95,475	4,068 19,32,300
11 Dec	2053.20	6.4 ₹ 3,040	-3 -1425.00	15.84	4,425 21,01,875	380 1,80,500	4,262 20,24,450
10 Dec	2067.00	8.8 ₹ 4,180	-5.85 -2778.75	15.92	4,066 19,31,350	13 6,175	3,878 18,42,050
9 Dec	2089.70	14.3 ₹ 6,792.5	-1.3 -617.50	15.07	4,229 20,08,775	-65 -30,875	3,868 18,37,300
8 Dec	2086.20	15.8 ₹ 7,505	-6.9 -3277.50	15.48	3,339 15,86,025	152 72,200	3,934 18,68,650
5 Dec	2108.80	22.55 ₹ 10,711.25	0.3 142.50	13.43	3,048 14,47,800	-32 -15,200	3,782 17,96,450
4 Dec	2103.80	21.15 ₹ 10,046.25	1.85 878.75	13.70	5,157 24,49,575	463 2,19,925	3,815 18,12,125
3 Dec	2086.00	19.75 ₹ 9,381.25	-7.15 -3396.25	15.45	2,499 11,87,025	69 32,775	3,354 15,93,150
2 Dec	2104.00	27.4 ₹ 13,015	4.1 1947.50	14.87	3,942 18,72,450	417 1,98,075	3,291 15,63,225
1 Dec	2089.70	23.5 ₹ 11,162.5	-4.95 -2351.25	16.24	4,226 20,07,350	109 51,775	2,872 13,64,200
28 Nov	2101.60	28 ₹ 13,300	-8.25 -3918.75	15.12	4,077 19,36,575	558 2,65,050	2,891 13,73,225
27 Nov	2115.60	36.25 ₹ 17,218.75	-4.45 -2113.75	14.79	5,860 27,83,500	730 3,46,750	2,338 11,10,550
26 Nov	2126.80	41 ₹ 19,475	-18 -8550.00	14.70	8,927 42,40,325	1,127 5,35,325	1,605 7,62,375
25 Nov	2161.60	58.2 ₹ 27,645	1.9 902.50	13.92	1,237 5,87,575	88 41,800	479 2,27,525
24 Nov	2152.10	53.6 ₹ 25,460	-10.95 -5201.25	14.69	331 1,57,225	17 8,075	390 1,85,250
21 Nov	2162.70	64.05 ₹ 30,423.75	-2.05 -973.75	12.59	255 1,21,125	-12 -5,700	374 1,77,650
20 Nov	2158.30	65.05 ₹ 30,898.75	-1.9 -902.50	14.05	276 1,31,100	41 19,475	367 1,74,325
19 Nov	2159.80	66.7 ₹ 31,682.5	2.7 1282.50	14.37	207 98,325	32 15,200	327 1,55,325

18 Nov	2149.20	63 ₹ 29,925	18.75 8906.25	15.99	546 2,59,350	114 54,150	291 1,38,225
17 Nov	2112.20	43.6 ₹ 20,710	3.6 1710.00	15.69	104 49,400	19 9,025	176 83,600
14 Nov	2100.70	40 ₹ 19,000	-2.5 -1187.50	16.02	29 13,775	7 3,325	157 74,575
13 Nov	2091.80	42.5 ₹ 20,187.5	8.35 3966.25	17.18	98 46,550	59 28,025	150 71,250
12 Nov	2073.80	34 ₹ 16,150	7.3 3467.50	16.24	97 46,075	29 13,775	80 38,000
11 Nov	2042.30	26.7 ₹ 12,682.5	7 3325.00	17.61	19 9,025	7 3,325	51 24,225
10 Nov	2019.80	19.7 ₹ 9,357.5	1.6 760.00	17.25	17 8,075	10 4,750	44 20,900
7 Nov	2001.20	18.1 ₹ 8,597.5	-25.6 -12160.00	18.02	36 17,100	13 6,175	35 16,625
6 Nov	2094.90	43.7 ₹ 20,757.5	-9.1 -4322.50	15.57	10 4,750	1 475	22 10,450
4 Nov	2113.30	51.65 ₹ 24,533.75	10.45 4963.75	15.28	28 13,300	9 4,275	22 10,450
3 Nov	2074.00	41.2 ₹ 19,570	-18.8 -8930.00	16.63	4 1,900	1 475	12 5,700
31 Oct	2054.50	60 ₹ 28,500	-13.9 -6602.50	-	0 0	0 0	0 0
30 Oct	2066.30	60 ₹ 28,500	-13.9 -6602.50	-	0 0	11 5,225	0 0
29 Oct	2100.60	60 ₹ 28,500	-13.9 -6602.50	17.80	11 5,225	10 4,750	10 4,750

For Bharti Airtel Limited - strike price 2140 expiring on 30DEC2025

Delta for 2140 CE is 0.24

Historical price for 2140 CE is as follows

On 12 Dec BHARTIARTL was trading at 2083.40. The strike last trading price was 8.7, which was 2.35 higher than the previous day. The implied volatity was 13.59, the open interest changed by -201 which decreased total open position to 4068

On 11 Dec BHARTIARTL was trading at 2053.20. The strike last trading price was 6.4, which was -3 lower than the previous day. The implied volatity was 15.84, the open interest changed by 380 which increased total open position to 4262

On 10 Dec BHARTIARTL was trading at 2067.00. The strike last trading price was 8.8, which was -5.85 lower than the previous day. The implied volatity was 15.92, the open interest changed by 13 which increased total open position to 3878

On 9 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 14.3, which was -1.3 lower than the previous day. The implied volatity was 15.07, the open interest changed by -65 which decreased total open position to 3868

On 8 Dec BHARTIARTL was trading at 2086.20. The strike last trading price was 15.8, which was -6.9 lower than the previous day. The implied volatity was 15.48, the open interest changed by 152 which increased total open position to 3934

On 5 Dec BHARTIARTL was trading at 2108.80. The strike last trading price was 22.55, which was 0.3 higher than the previous day. The implied volatity was 13.43, the open interest changed by -32 which decreased total open position to 3782

On 4 Dec BHARTIARTL was trading at 2103.80. The strike last trading price was 21.15, which was 1.85 higher than the previous day. The implied volatity was 13.70, the open interest changed by 463 which increased total open position to 3815

On 3 Dec BHARTIARTL was trading at 2086.00. The strike last trading price was 19.75, which was -7.15 lower than the previous day. The implied volatity was 15.45, the open interest changed by 69 which increased total open position to 3354

On 2 Dec BHARTIARTL was trading at 2104.00. The strike last trading price was 27.4, which was 4.1 higher than the previous day. The implied volatity was 14.87, the open interest changed by 417 which increased total open position to 3291

On 1 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 23.5, which was -4.95 lower than the previous day. The implied volatity was 16.24, the open interest changed by 109 which increased total open position to 2872

On 28 Nov BHARTIARTL was trading at 2101.60. The strike last trading price was 28, which was -8.25 lower than the previous day. The implied volatity was 15.12, the open interest changed by 558 which increased total open position to 2891

On 27 Nov BHARTIARTL was trading at 2115.60. The strike last trading price was 36.25, which was -4.45 lower than the previous day. The implied volatity was 14.79, the open interest changed by 730 which increased total open position to 2338

On 26 Nov BHARTIARTL was trading at 2126.80. The strike last trading price was 41, which was -18 lower than the previous day. The implied volatity was 14.70, the open interest changed by 1127 which increased total open position to 1605

On 25 Nov BHARTIARTL was trading at 2161.60. The strike last trading price was 58.2, which was 1.9 higher than the previous day. The implied volatity was 13.92, the open interest changed by 88 which increased total open position to 479

On 24 Nov BHARTIARTL was trading at 2152.10. The strike last trading price was 53.6, which was -10.95 lower than the previous day. The implied volatity was 14.69, the open interest changed by 17 which increased total open position to 390

On 21 Nov BHARTIARTL was trading at 2162.70. The strike last trading price was 64.05, which was -2.05 lower than the previous day. The implied volatity was 12.59, the open interest changed by -12 which decreased total open position to 374

On 20 Nov BHARTIARTL was trading at 2158.30. The strike last trading price was 65.05, which was -1.9 lower than the previous day. The implied volatity was 14.05, the open interest changed by 41 which increased total open position to 367

On 19 Nov BHARTIARTL was trading at 2159.80. The strike last trading price was 66.7, which was 2.7 higher than the previous day. The implied volatity was 14.37, the open interest changed by 32 which increased total open position to 327

On 18 Nov BHARTIARTL was trading at 2149.20. The strike last trading price was 63, which was 18.75 higher than the previous day. The implied volatity was 15.99, the open interest changed by 114 which increased total open position to 291

On 17 Nov BHARTIARTL was trading at 2112.20. The strike last trading price was 43.6, which was 3.6 higher than the previous day. The implied volatity was 15.69, the open interest changed by 19 which increased total open position to 176

On 14 Nov BHARTIARTL was trading at 2100.70. The strike last trading price was 40, which was -2.5 lower than the previous day. The implied volatity was 16.02, the open interest changed by 7 which increased total open position to 157

On 13 Nov BHARTIARTL was trading at 2091.80. The strike last trading price was 42.5, which was 8.35 higher than the previous day. The implied volatity was 17.18, the open interest changed by 59 which increased total open position to 150

On 12 Nov BHARTIARTL was trading at 2073.80. The strike last trading price was 34, which was 7.3 higher than the previous day. The implied volatity was 16.24, the open interest changed by 29 which increased total open position to 80

On 11 Nov BHARTIARTL was trading at 2042.30. The strike last trading price was 26.7, which was 7 higher than the previous day. The implied volatity was 17.61, the open interest changed by 7 which increased total open position to 51

On 10 Nov BHARTIARTL was trading at 2019.80. The strike last trading price was 19.7, which was 1.6 higher than the previous day. The implied volatity was 17.25, the open interest changed by 10 which increased total open position to 44

On 7 Nov BHARTIARTL was trading at 2001.20. The strike last trading price was 18.1, which was -25.6 lower than the previous day. The implied volatity was 18.02, the open interest changed by 13 which increased total open position to 35

On 6 Nov BHARTIARTL was trading at 2094.90. The strike last trading price was 43.7, which was -9.1 lower than the previous day. The implied volatity was 15.57, the open interest changed by 1 which increased total open position to 22

On 4 Nov BHARTIARTL was trading at 2113.30. The strike last trading price was 51.65, which was 10.45 higher than the previous day. The implied volatity was 15.28, the open interest changed by 9 which increased total open position to 22

On 3 Nov BHARTIARTL was trading at 2074.00. The strike last trading price was 41.2, which was -18.8 lower than the previous day. The implied volatity was 16.63, the open interest changed by 1 which increased total open position to 12

On 31 Oct BHARTIARTL was trading at 2054.50. The strike last trading price was 60, which was -13.9 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 60, which was -13.9 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 29 Oct BHARTIARTL was trading at 2100.60. The strike last trading price was 60, which was -13.9 lower than the previous day. The implied volatity was 17.80, the open interest changed by 10 which increased total open position to 10

BHARTIARTL 30DEC2025 2140 PE
Delta: -0.72 Vega: 1.57 Theta: -0.33 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2083.40	61.25 ₹ 29,093.75	-21.2 -10070.00	17.24	216 1,02,600	-36 -17,100	1,250 5,93,750
11 Dec	2053.20	83.2 ₹ 39,520	5.05 2398.75	17.40	205 97,375	-27 -12,825	1,285 6,10,375
10 Dec	2067.00	79.7 ₹ 37,857.5	19.9 9452.50	19.71	157 74,575	-18 -8,550	1,314 6,24,150
9 Dec	2089.70	60.8 ₹ 28,880	2.9 1377.50	18.35	224 1,06,400	-12 -5,700	1,342 6,37,450
8 Dec	2086.20	58.3 ₹ 27,692.5	13.6 6460.00	16.76	594 2,82,150	6 2,850	1,355 6,43,625
5 Dec	2108.80	44.45 ₹ 21,113.75	-3.55 -1686.25	16.34	672 3,19,200	-11 -5,225	1,357 6,44,575
4 Dec	2103.80	49.2 ₹ 23,370	-10.1 -4797.50	16.57	479 2,27,525	-66 -31,350	1,368 6,49,800
3 Dec	2086.00	58.8 ₹ 27,930	11 5225.00	16.31	382 1,81,450	-66 -31,350	1,434 6,81,150
2 Dec	2104.00	47.4 ₹ 22,515	-11.35 -5391.25	16.67	911 4,32,725	62 29,450	1,505 7,14,875
1 Dec	2089.70	58.7 ₹ 27,882.5	6.8 3230.00	17.03	1,097 5,21,075	247 1,17,325	1,442 6,84,950
28 Nov	2101.60	52.8 ₹ 25,080	8.65 4108.75	16.65	1,004 4,76,900	227 1,07,825	1,260 5,98,500
27 Nov	2115.60	43.45 ₹ 20,638.75	3.75 1781.25	16.55	1,828 8,68,300	-192 -91,200	1,034 4,91,150
26 Nov	2126.80	38.55 ₹ 18,311.25	9.25 4393.75	16.02	3,631 17,24,725	388 1,84,300	1,227 5,82,825
25 Nov	2161.60	30.1 ₹ 14,297.5	-4.9 -2327.50	17.52	2,256 10,71,600	136 64,600	646 3,06,850
24 Nov	2152.10	36 ₹ 17,100	3.1 1472.50	17.93	563 2,67,425	16 7,600	509 2,41,775
21 Nov	2162.70	33.05 ₹ 15,698.75	1.05 498.75	19.19	685 3,25,375	28 13,300	496 2,35,600
20 Nov	2158.30	31.1 ₹ 14,772.5	-3.6 -1710.00	17.63	512 2,43,200	137 65,075	458 2,17,550
19 Nov	2159.80	35.15 ₹ 16,696.25	-5.15 -2446.25	19.00	322 1,52,950	132 62,700	322 1,52,950
18 Nov	2149.20	40.8 ₹ 19,380	-15.5 -7362.50	18.99	428 2,03,300	155 73,625	185 87,875
17 Nov	2112.20	56.3 ₹ 26,742.5	-7.7 -3657.50	18.83	29 13,775	28 13,300	30 14,250
14 Nov	2100.70	64 ₹ 30,400	-37.25 -17693.75	-	0 0	2 950	0 0
13 Nov	2091.80	64 ₹ 30,400	-37.25 -17693.75	17.82	2 950	1 475	1 475
12 Nov	2073.80	101.25 ₹ 48,093.75	0 0.00	-	0 0	0 0	0 0
11 Nov	2042.30	101.25 ₹ 48,093.75	0 0.00	-	0 0	0 0	0 0
10 Nov	2019.80	101.25 ₹ 48,093.75	0 0.00	-	0 0	0 0	0 0
7 Nov	2001.20	101.25 ₹ 48,093.75	0 0.00	-	0 0	0 0	0 0
6 Nov	2094.90	101.25 ₹ 48,093.75	0 0.00	-	0 0	0 0	0 0
4 Nov	2113.30	101.25 ₹ 48,093.75	0 0.00	0.11	0 0	0 0	0 0
3 Nov	2074.00	101.25 ₹ 48,093.75	0 0.00	-	0 0	0 0	0 0
31 Oct	2054.50	101.25 ₹ 48,093.75	0 0.00	-	0 0	0 0	0 0
30 Oct	2066.30	101.25 ₹ 48,093.75	0 0.00	-	0 0	0 0	0 0
29 Oct	2100.60	101.25 ₹ 48,093.75	0 0.00	-	0 0	0 0	0 0

For Bharti Airtel Limited - strike price 2140 expiring on 30DEC2025

Delta for 2140 PE is -0.72

Historical price for 2140 PE is as follows

On 12 Dec BHARTIARTL was trading at 2083.40. The strike last trading price was 61.25, which was -21.2 lower than the previous day. The implied volatity was 17.24, the open interest changed by -36 which decreased total open position to 1250

On 11 Dec BHARTIARTL was trading at 2053.20. The strike last trading price was 83.2, which was 5.05 higher than the previous day. The implied volatity was 17.40, the open interest changed by -27 which decreased total open position to 1285

On 10 Dec BHARTIARTL was trading at 2067.00. The strike last trading price was 79.7, which was 19.9 higher than the previous day. The implied volatity was 19.71, the open interest changed by -18 which decreased total open position to 1314

On 9 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 60.8, which was 2.9 higher than the previous day. The implied volatity was 18.35, the open interest changed by -12 which decreased total open position to 1342

On 8 Dec BHARTIARTL was trading at 2086.20. The strike last trading price was 58.3, which was 13.6 higher than the previous day. The implied volatity was 16.76, the open interest changed by 6 which increased total open position to 1355

On 5 Dec BHARTIARTL was trading at 2108.80. The strike last trading price was 44.45, which was -3.55 lower than the previous day. The implied volatity was 16.34, the open interest changed by -11 which decreased total open position to 1357

On 4 Dec BHARTIARTL was trading at 2103.80. The strike last trading price was 49.2, which was -10.1 lower than the previous day. The implied volatity was 16.57, the open interest changed by -66 which decreased total open position to 1368

On 3 Dec BHARTIARTL was trading at 2086.00. The strike last trading price was 58.8, which was 11 higher than the previous day. The implied volatity was 16.31, the open interest changed by -66 which decreased total open position to 1434

On 2 Dec BHARTIARTL was trading at 2104.00. The strike last trading price was 47.4, which was -11.35 lower than the previous day. The implied volatity was 16.67, the open interest changed by 62 which increased total open position to 1505

On 1 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 58.7, which was 6.8 higher than the previous day. The implied volatity was 17.03, the open interest changed by 247 which increased total open position to 1442

On 28 Nov BHARTIARTL was trading at 2101.60. The strike last trading price was 52.8, which was 8.65 higher than the previous day. The implied volatity was 16.65, the open interest changed by 227 which increased total open position to 1260

On 27 Nov BHARTIARTL was trading at 2115.60. The strike last trading price was 43.45, which was 3.75 higher than the previous day. The implied volatity was 16.55, the open interest changed by -192 which decreased total open position to 1034

On 26 Nov BHARTIARTL was trading at 2126.80. The strike last trading price was 38.55, which was 9.25 higher than the previous day. The implied volatity was 16.02, the open interest changed by 388 which increased total open position to 1227

On 25 Nov BHARTIARTL was trading at 2161.60. The strike last trading price was 30.1, which was -4.9 lower than the previous day. The implied volatity was 17.52, the open interest changed by 136 which increased total open position to 646

On 24 Nov BHARTIARTL was trading at 2152.10. The strike last trading price was 36, which was 3.1 higher than the previous day. The implied volatity was 17.93, the open interest changed by 16 which increased total open position to 509

On 21 Nov BHARTIARTL was trading at 2162.70. The strike last trading price was 33.05, which was 1.05 higher than the previous day. The implied volatity was 19.19, the open interest changed by 28 which increased total open position to 496

On 20 Nov BHARTIARTL was trading at 2158.30. The strike last trading price was 31.1, which was -3.6 lower than the previous day. The implied volatity was 17.63, the open interest changed by 137 which increased total open position to 458

On 19 Nov BHARTIARTL was trading at 2159.80. The strike last trading price was 35.15, which was -5.15 lower than the previous day. The implied volatity was 19.00, the open interest changed by 132 which increased total open position to 322

On 18 Nov BHARTIARTL was trading at 2149.20. The strike last trading price was 40.8, which was -15.5 lower than the previous day. The implied volatity was 18.99, the open interest changed by 155 which increased total open position to 185

On 17 Nov BHARTIARTL was trading at 2112.20. The strike last trading price was 56.3, which was -7.7 lower than the previous day. The implied volatity was 18.83, the open interest changed by 28 which increased total open position to 30

On 14 Nov BHARTIARTL was trading at 2100.70. The strike last trading price was 64, which was -37.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 13 Nov BHARTIARTL was trading at 2091.80. The strike last trading price was 64, which was -37.25 lower than the previous day. The implied volatity was 17.82, the open interest changed by 1 which increased total open position to 1

On 12 Nov BHARTIARTL was trading at 2073.80. The strike last trading price was 101.25, 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 11 Nov BHARTIARTL was trading at 2042.30. The strike last trading price was 101.25, 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 10 Nov BHARTIARTL was trading at 2019.80. The strike last trading price was 101.25, 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 Nov BHARTIARTL was trading at 2001.20. The strike last trading price was 101.25, 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 Nov BHARTIARTL was trading at 2094.90. The strike last trading price was 101.25, 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 101.25, which was 0 lower than the previous day. The implied volatity was 0.11, 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 101.25, 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 101.25, 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 101.25, 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 101.25, 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

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