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 2180 CE
Delta: 0.12 Vega: 0.92 Theta: -0.45 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2083.40	4 ₹ 1,900	0.7 332.50	15.14	1,807 8,58,325	100 47,500	2,429 11,53,775

11 Dec	2053.20	3.3 ₹ 1,567.5	-1.4 -665.00	17.41	2,659 12,63,025	106 50,350	2,329 11,06,275
10 Dec	2067.00	4.45 ₹ 2,113.75	-2.95 -1401.25	16.71	2,777 13,19,075	223 1,05,925	2,229 10,58,775
9 Dec	2089.70	7.15 ₹ 3,396.25	-0.9 -427.50	16.12	2,419 11,49,025	151 71,725	2,014 9,56,650
8 Dec	2086.20	8.15 ₹ 3,871.25	-3.3 -1567.50	16.45	1,941 9,21,975	169 80,275	1,865 8,85,875
5 Dec	2108.80	11.2 ₹ 5,320	-0.1 -47.50	14.08	1,522 7,22,950	78 37,050	1,694 8,04,650
4 Dec	2103.80	10.65 ₹ 5,058.75	0.5 237.50	14.34	1,830 8,69,250	-55 -26,125	1,614 7,66,650
3 Dec	2086.00	10.3 ₹ 4,892.5	-4.2 -1995.00	15.87	1,437 6,82,575	185 87,875	1,671 7,93,725
2 Dec	2104.00	14.7 ₹ 6,982.5	2.05 973.75	15.19	1,819 8,64,025	-40 -19,000	1,494 7,09,650
1 Dec	2089.70	12.75 ₹ 6,056.25	-3.25 -1543.75	16.14	2,593 12,31,675	-33 -15,675	1,535 7,29,125
28 Nov	2101.60	15.6 ₹ 7,410	-5.45 -2588.75	15.37	1,989 9,44,775	257 1,22,075	1,568 7,44,800
27 Nov	2115.60	20.85 ₹ 9,903.75	-3.15 -1496.25	14.96	2,920 13,87,000	125 59,375	1,327 6,30,325
26 Nov	2126.80	24 ₹ 11,400	-13 -6175.00	14.63	4,287 20,36,325	435 2,06,625	1,197 5,68,575
25 Nov	2161.60	36.05 ₹ 17,123.75	0.2 95.00	14.01	2,340 11,11,500	96 45,600	763 3,62,425
24 Nov	2152.10	33.4 ₹ 15,865	-9.3 -4417.50	14.78	1,106 5,25,350	88 41,800	679 3,22,525
21 Nov	2162.70	42.9 ₹ 20,377.5	-1.85 -878.75	13.73	1,449 6,88,275	442 2,09,950	591 2,80,725
20 Nov	2158.30	43.5 ₹ 20,662.5	-1.6 -760.00	14.59	261 1,23,975	60 28,500	146 69,350
19 Nov	2159.80	44.35 ₹ 21,066.25	0.05 23.75	14.61	109 51,775	41 19,475	87 41,325
18 Nov	2149.20	44 ₹ 20,900	22 10450.00	16.61	123 58,425	33 15,675	43 20,425
17 Nov	2112.20	22 ₹ 10,450	3.65 1733.75	-	0 0	0 0	0 0
14 Nov	2100.70	22 ₹ 10,450	3.65 1733.75	-	0 0	0 0	0 0
13 Nov	2091.80	22 ₹ 10,450	3.65 1733.75	-	0 0	0 0	0 0
12 Nov	2073.80	22 ₹ 10,450	3.65 1733.75	16.51	4 1,900	1 475	11 5,225
11 Nov	2042.30	18.35 ₹ 8,716.25	5.15 2446.25	18.31	5 2,375	3 1,425	10 4,750
10 Nov	2019.80	13.2 ₹ 6,270	0.2 95.00	18.06	1 475	0 0	6 2,850
7 Nov	2001.20	13 ₹ 6,175	-24 -11400.00	19.00	2 950	0 0	5 2,375
6 Nov	2094.90	37 ₹ 17,575	8.45 4013.75	-	0 0	1 475	0 0
4 Nov	2113.30	37 ₹ 17,575	8.45 4013.75	16.00	1 475	0 0	4 1,900
3 Nov	2074.00	28.55 ₹ 13,561.25	-10.65 -5058.75	16.99	1 475	0 0	4 1,900
31 Oct	2054.50	39.2 ₹ 18,620	-19.1 -9072.50	-	0 0	0 0	0 0
30 Oct	2066.30	39.2 ₹ 18,620	-19.1 -9072.50	-	0 0	4 1,900	0 0
29 Oct	2100.60	39.2 ₹ 18,620	-19.1 -9072.50	16.61	4 1,900	3 1,425	3 1,425

For Bharti Airtel Limited - strike price 2180 expiring on 30DEC2025

Delta for 2180 CE is 0.12

Historical price for 2180 CE is as follows

On 12 Dec BHARTIARTL was trading at 2083.40. The strike last trading price was 4, which was 0.7 higher than the previous day. The implied volatity was 15.14, the open interest changed by 100 which increased total open position to 2429

On 11 Dec BHARTIARTL was trading at 2053.20. The strike last trading price was 3.3, which was -1.4 lower than the previous day. The implied volatity was 17.41, the open interest changed by 106 which increased total open position to 2329

On 10 Dec BHARTIARTL was trading at 2067.00. The strike last trading price was 4.45, which was -2.95 lower than the previous day. The implied volatity was 16.71, the open interest changed by 223 which increased total open position to 2229

On 9 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 7.15, which was -0.9 lower than the previous day. The implied volatity was 16.12, the open interest changed by 151 which increased total open position to 2014

On 8 Dec BHARTIARTL was trading at 2086.20. The strike last trading price was 8.15, which was -3.3 lower than the previous day. The implied volatity was 16.45, the open interest changed by 169 which increased total open position to 1865

On 5 Dec BHARTIARTL was trading at 2108.80. The strike last trading price was 11.2, which was -0.1 lower than the previous day. The implied volatity was 14.08, the open interest changed by 78 which increased total open position to 1694

On 4 Dec BHARTIARTL was trading at 2103.80. The strike last trading price was 10.65, which was 0.5 higher than the previous day. The implied volatity was 14.34, the open interest changed by -55 which decreased total open position to 1614

On 3 Dec BHARTIARTL was trading at 2086.00. The strike last trading price was 10.3, which was -4.2 lower than the previous day. The implied volatity was 15.87, the open interest changed by 185 which increased total open position to 1671

On 2 Dec BHARTIARTL was trading at 2104.00. The strike last trading price was 14.7, which was 2.05 higher than the previous day. The implied volatity was 15.19, the open interest changed by -40 which decreased total open position to 1494

On 1 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 12.75, which was -3.25 lower than the previous day. The implied volatity was 16.14, the open interest changed by -33 which decreased total open position to 1535

On 28 Nov BHARTIARTL was trading at 2101.60. The strike last trading price was 15.6, which was -5.45 lower than the previous day. The implied volatity was 15.37, the open interest changed by 257 which increased total open position to 1568

On 27 Nov BHARTIARTL was trading at 2115.60. The strike last trading price was 20.85, which was -3.15 lower than the previous day. The implied volatity was 14.96, the open interest changed by 125 which increased total open position to 1327

On 26 Nov BHARTIARTL was trading at 2126.80. The strike last trading price was 24, which was -13 lower than the previous day. The implied volatity was 14.63, the open interest changed by 435 which increased total open position to 1197

On 25 Nov BHARTIARTL was trading at 2161.60. The strike last trading price was 36.05, which was 0.2 higher than the previous day. The implied volatity was 14.01, the open interest changed by 96 which increased total open position to 763

On 24 Nov BHARTIARTL was trading at 2152.10. The strike last trading price was 33.4, which was -9.3 lower than the previous day. The implied volatity was 14.78, the open interest changed by 88 which increased total open position to 679

On 21 Nov BHARTIARTL was trading at 2162.70. The strike last trading price was 42.9, which was -1.85 lower than the previous day. The implied volatity was 13.73, the open interest changed by 442 which increased total open position to 591

On 20 Nov BHARTIARTL was trading at 2158.30. The strike last trading price was 43.5, which was -1.6 lower than the previous day. The implied volatity was 14.59, the open interest changed by 60 which increased total open position to 146

On 19 Nov BHARTIARTL was trading at 2159.80. The strike last trading price was 44.35, which was 0.05 higher than the previous day. The implied volatity was 14.61, the open interest changed by 41 which increased total open position to 87

On 18 Nov BHARTIARTL was trading at 2149.20. The strike last trading price was 44, which was 22 higher than the previous day. The implied volatity was 16.61, the open interest changed by 33 which increased total open position to 43

On 17 Nov BHARTIARTL was trading at 2112.20. The strike last trading price was 22, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov BHARTIARTL was trading at 2100.70. The strike last trading price was 22, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov BHARTIARTL was trading at 2091.80. The strike last trading price was 22, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov BHARTIARTL was trading at 2073.80. The strike last trading price was 22, which was 3.65 higher than the previous day. The implied volatity was 16.51, the open interest changed by 1 which increased total open position to 11

On 11 Nov BHARTIARTL was trading at 2042.30. The strike last trading price was 18.35, which was 5.15 higher than the previous day. The implied volatity was 18.31, the open interest changed by 3 which increased total open position to 10

On 10 Nov BHARTIARTL was trading at 2019.80. The strike last trading price was 13.2, which was 0.2 higher than the previous day. The implied volatity was 18.06, the open interest changed by 0 which decreased total open position to 6

On 7 Nov BHARTIARTL was trading at 2001.20. The strike last trading price was 13, which was -24 lower than the previous day. The implied volatity was 19.00, the open interest changed by 0 which decreased total open position to 5

On 6 Nov BHARTIARTL was trading at 2094.90. The strike last trading price was 37, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Nov BHARTIARTL was trading at 2113.30. The strike last trading price was 37, which was 8.45 higher than the previous day. The implied volatity was 16.00, the open interest changed by 0 which decreased total open position to 4

On 3 Nov BHARTIARTL was trading at 2074.00. The strike last trading price was 28.55, which was -10.65 lower than the previous day. The implied volatity was 16.99, the open interest changed by 0 which decreased total open position to 4

On 31 Oct BHARTIARTL was trading at 2054.50. The strike last trading price was 39.2, which was -19.1 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 39.2, which was -19.1 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 29 Oct BHARTIARTL was trading at 2100.60. The strike last trading price was 39.2, which was -19.1 lower than the previous day. The implied volatity was 16.61, the open interest changed by 3 which increased total open position to 3

BHARTIARTL 30DEC2025 2180 PE
Delta: -0.81 Vega: 1.25 Theta: -0.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2083.40	96.65 ₹ 45,908.75	-16.35 -7766.25	20.32	12 5,700	-3 -1,425	182 86,450
11 Dec	2053.20	116.35 ₹ 55,266.25	21.75 10331.25	-	0 0	0 0	185 87,875
10 Dec	2067.00	116.35 ₹ 55,266.25	21.75 10331.25	23.23	19 9,025	-2 -950	185 87,875
9 Dec	2089.70	94.6 ₹ 44,935	-0.05 -23.75	21.11	23 10,925	1 475	189 89,775
8 Dec	2086.20	94.65 ₹ 44,958.75	16.35 7766.25	20.90	17 8,075	-5 -2,375	189 89,775
5 Dec	2108.80	78.3 ₹ 37,192.5	1.7 807.50	20.34	53 25,175	-33 -15,675	197 93,575
4 Dec	2103.80	76.6 ₹ 36,385	-12.25 -5818.75	16.82	53 25,175	-32 -15,200	231 1,09,725
3 Dec	2086.00	88.85 ₹ 42,203.75	14.65 6958.75	16.85	23 10,925	-10 -4,750	264 1,25,400
2 Dec	2104.00	74.5 ₹ 35,387.5	-13.15 -6246.25	17.32	267 1,26,825	50 23,750	276 1,31,100
1 Dec	2089.70	87.75 ₹ 41,681.25	9.1 4322.50	17.62	147 69,825	16 7,600	226 1,07,350
28 Nov	2101.60	80.75 ₹ 38,356.25	11.8 5605.00	17.35	74 35,150	22 10,450	209 99,275
27 Nov	2115.60	65.8 ₹ 31,255	3.4 1615.00	16.05	377 1,79,075	35 16,625	185 87,875
26 Nov	2126.80	61.1 ₹ 29,022.5	15.65 7433.75	15.90	571 2,71,225	-21 -9,975	151 71,725
25 Nov	2161.60	48.3 ₹ 22,942.5	-5.15 -2446.25	17.63	839 3,98,525	31 14,725	172 81,700
24 Nov	2152.10	56.9 ₹ 27,027.5	6.1 2897.50	18.48	254 1,20,650	34 16,150	144 68,400
21 Nov	2162.70	50.9 ₹ 24,177.5	0.35 166.25	19.48	438 2,08,050	20 9,500	110 52,250
20 Nov	2158.30	48.8 ₹ 23,180	-3.75 -1781.25	17.78	70 33,250	26 12,350	89 42,275
19 Nov	2159.80	53 ₹ 25,175	-4.8 -2280.00	19.12	37 17,575	31 14,725	63 29,925
18 Nov	2149.20	57.8 ₹ 27,455	-25.15 -11946.25	18.28	42 19,950	31 14,725	32 15,200
17 Nov	2112.20	82.95 ₹ 39,401.25	-42.25 -20068.75	20.16	1 475	0 0	0 0
14 Nov	2100.70	125.2 ₹ 59,470	0 0.00	-	0 0	0 0	0 0
13 Nov	2091.80	125.2 ₹ 59,470	0 0.00	-	0 0	0 0	0 0
12 Nov	2073.80	125.2 ₹ 59,470	0 0.00	-	0 0	0 0	0 0
11 Nov	2042.30	125.2 ₹ 59,470	0 0.00	-	0 0	0 0	0 0
10 Nov	2019.80	125.2 ₹ 59,470	0 0.00	-	0 0	0 0	0 0
7 Nov	2001.20	125.2 ₹ 59,470	0 0.00	-	0 0	0 0	0 0
6 Nov	2094.90	125.2 ₹ 59,470	0 0.00	-	0 0	0 0	0 0
4 Nov	2113.30	125.2 ₹ 59,470	0 0.00	-	0 0	0 0	0 0
3 Nov	2074.00	125.2 ₹ 59,470	0 0.00	-	0 0	0 0	0 0
31 Oct	2054.50	125.2 ₹ 59,470	0 0.00	-	0 0	0 0	0 0
30 Oct	2066.30	125.2 ₹ 59,470	0 0.00	-	0 0	0 0	0 0
29 Oct	2100.60	125.2 ₹ 59,470	0 0.00	-	0 0	0 0	0 0

For Bharti Airtel Limited - strike price 2180 expiring on 30DEC2025

Delta for 2180 PE is -0.81

Historical price for 2180 PE is as follows

On 12 Dec BHARTIARTL was trading at 2083.40. The strike last trading price was 96.65, which was -16.35 lower than the previous day. The implied volatity was 20.32, the open interest changed by -3 which decreased total open position to 182

On 11 Dec BHARTIARTL was trading at 2053.20. The strike last trading price was 116.35, which was 21.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 185

On 10 Dec BHARTIARTL was trading at 2067.00. The strike last trading price was 116.35, which was 21.75 higher than the previous day. The implied volatity was 23.23, the open interest changed by -2 which decreased total open position to 185

On 9 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 94.6, which was -0.05 lower than the previous day. The implied volatity was 21.11, the open interest changed by 1 which increased total open position to 189

On 8 Dec BHARTIARTL was trading at 2086.20. The strike last trading price was 94.65, which was 16.35 higher than the previous day. The implied volatity was 20.90, the open interest changed by -5 which decreased total open position to 189

On 5 Dec BHARTIARTL was trading at 2108.80. The strike last trading price was 78.3, which was 1.7 higher than the previous day. The implied volatity was 20.34, the open interest changed by -33 which decreased total open position to 197

On 4 Dec BHARTIARTL was trading at 2103.80. The strike last trading price was 76.6, which was -12.25 lower than the previous day. The implied volatity was 16.82, the open interest changed by -32 which decreased total open position to 231

On 3 Dec BHARTIARTL was trading at 2086.00. The strike last trading price was 88.85, which was 14.65 higher than the previous day. The implied volatity was 16.85, the open interest changed by -10 which decreased total open position to 264

On 2 Dec BHARTIARTL was trading at 2104.00. The strike last trading price was 74.5, which was -13.15 lower than the previous day. The implied volatity was 17.32, the open interest changed by 50 which increased total open position to 276

On 1 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 87.75, which was 9.1 higher than the previous day. The implied volatity was 17.62, the open interest changed by 16 which increased total open position to 226

On 28 Nov BHARTIARTL was trading at 2101.60. The strike last trading price was 80.75, which was 11.8 higher than the previous day. The implied volatity was 17.35, the open interest changed by 22 which increased total open position to 209

On 27 Nov BHARTIARTL was trading at 2115.60. The strike last trading price was 65.8, which was 3.4 higher than the previous day. The implied volatity was 16.05, the open interest changed by 35 which increased total open position to 185

On 26 Nov BHARTIARTL was trading at 2126.80. The strike last trading price was 61.1, which was 15.65 higher than the previous day. The implied volatity was 15.90, the open interest changed by -21 which decreased total open position to 151

On 25 Nov BHARTIARTL was trading at 2161.60. The strike last trading price was 48.3, which was -5.15 lower than the previous day. The implied volatity was 17.63, the open interest changed by 31 which increased total open position to 172

On 24 Nov BHARTIARTL was trading at 2152.10. The strike last trading price was 56.9, which was 6.1 higher than the previous day. The implied volatity was 18.48, the open interest changed by 34 which increased total open position to 144

On 21 Nov BHARTIARTL was trading at 2162.70. The strike last trading price was 50.9, which was 0.35 higher than the previous day. The implied volatity was 19.48, the open interest changed by 20 which increased total open position to 110

On 20 Nov BHARTIARTL was trading at 2158.30. The strike last trading price was 48.8, which was -3.75 lower than the previous day. The implied volatity was 17.78, the open interest changed by 26 which increased total open position to 89

On 19 Nov BHARTIARTL was trading at 2159.80. The strike last trading price was 53, which was -4.8 lower than the previous day. The implied volatity was 19.12, the open interest changed by 31 which increased total open position to 63

On 18 Nov BHARTIARTL was trading at 2149.20. The strike last trading price was 57.8, which was -25.15 lower than the previous day. The implied volatity was 18.28, the open interest changed by 31 which increased total open position to 32

On 17 Nov BHARTIARTL was trading at 2112.20. The strike last trading price was 82.95, which was -42.25 lower than the previous day. The implied volatity was 20.16, the open interest changed by 0 which decreased total open position to 0

On 14 Nov BHARTIARTL was trading at 2100.70. The strike last trading price was 125.2, 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 13 Nov BHARTIARTL was trading at 2091.80. The strike last trading price was 125.2, 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 12 Nov BHARTIARTL was trading at 2073.80. The strike last trading price was 125.2, 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 125.2, 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 125.2, 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 125.2, 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 125.2, 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 125.2, 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 125.2, 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 125.2, 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 125.2, 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 125.2, 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