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 2220 CE
Delta: 0.06 Vega: 0.53 Theta: -0.28 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2083.40	1.85 ₹ 878.75	-0.05 -23.75	16.53	923 4,38,425	366 1,73,850	1,718 8,16,050
11 Dec	2053.20	1.9 ₹ 902.5	-0.65 -308.75	19.20	1,015 4,82,125	175 83,125	1,365 6,48,375
10 Dec	2067.00	2.4 ₹ 1,140	-1.45 -688.75	18.64	878 4,17,050	66 31,350	1,190 5,65,250
9 Dec	2089.70	3.7 ₹ 1,757.5	-0.45 -213.75	17.36	712 3,38,200	-32 -15,200	1,125 5,34,375
8 Dec	2086.20	4.15 ₹ 1,971.25	-1.25 -593.75	17.42	1,077 5,11,575	-96 -45,600	1,156 5,49,100
5 Dec	2108.80	5.4 ₹ 2,565	-0.15 -71.25	14.87	1,117 5,30,575	196 93,100	1,266 6,01,350
4 Dec	2103.80	5.3 ₹ 2,517.5	0.25 118.75	15.18	1,413 6,71,175	53 25,175	1,071 5,08,725
3 Dec	2086.00	5.1 ₹ 2,422.5	-2.15 -1021.25	16.35	912 4,33,200	77 36,575	1,017 4,83,075
2 Dec	2104.00	7.25 ₹ 3,443.75	0.7 332.50	15.48	1,333 6,33,175	-107 -50,825	944 4,48,400
1 Dec	2089.70	6.5 ₹ 3,087.5	-1.75 -831.25	16.45	1,257 5,97,075	134 63,650	1,052 4,99,700
28 Nov	2101.60	8.05 ₹ 3,823.75	-3.25 -1543.75	15.59	1,145 5,43,875	110 52,250	919 4,36,525
27 Nov	2115.60	11.05 ₹ 5,248.75	-2 -950.00	15.11	2,211 10,50,225	205 97,375	809 3,84,275
26 Nov	2126.80	13.2 ₹ 6,270	-8.1 -3847.50	14.90	3,460 16,43,500	331 1,57,225	598 2,84,050
25 Nov	2161.60	21.35 ₹ 10,141.25	0.1 47.50	14.45	1,566 7,43,850	85 40,375	255 1,21,125
24 Nov	2152.10	19.9 ₹ 9,452.5	-6.75 -3206.25	15.13	241 1,14,475	-1 -475	168 79,800
21 Nov	2162.70	26.5 ₹ 12,587.5	-1.6 -760.00	14.16	251 1,19,225	64 30,400	169 80,275

20 Nov	2158.30	27.8 ₹ 13,205	-2.1 -997.50	15.08	116 55,100	35 16,625	105 49,875
19 Nov	2159.80	29.65 ₹ 14,083.75	0.95 451.25	15.49	71 33,725	2 950	68 32,300
18 Nov	2149.20	28.25 ₹ 13,418.75	9.25 4393.75	16.59	109 51,775	23 10,925	69 32,775
17 Nov	2112.20	18.7 ₹ 8,882.5	1.2 570.00	16.77	57 27,075	32 15,200	45 21,375
14 Nov	2100.70	17.5 ₹ 8,312.5	0 0.00	16.74	1 475	0 0	12 5,700
13 Nov	2091.80	17.5 ₹ 8,312.5	4 1900.00	17.22	16 7,600	6 2,850	11 5,225
12 Nov	2073.80	13.5 ₹ 6,412.5	1.9 902.50	16.66	1 475	0 0	5 2,375
11 Nov	2042.30	11.6 ₹ 5,510	-33.7 -16007.50	18.47	6 2,850	5 2,375	5 2,375
10 Nov	2019.80	45.3 ₹ 21,517.5	0 0.00	5.50	0 0	0 0	0 0
7 Nov	2001.20	45.3 ₹ 21,517.5	0 0.00	5.94	0 0	0 0	0 0
6 Nov	2094.90	45.3 ₹ 21,517.5	0 0.00	2.95	0 0	0 0	0 0
4 Nov	2113.30	45.3 ₹ 21,517.5	0 0.00	2.38	0 0	0 0	0 0
3 Nov	2074.00	45.3 ₹ 21,517.5	0 0.00	3.38	0 0	0 0	0 0
31 Oct	2054.50	45.3 ₹ 21,517.5	0 0.00	-	0 0	0 0	0 0
30 Oct	2066.30	45.3 ₹ 21,517.5	0 0.00	3.50	0 0	0 0	0 0
29 Oct	2100.60	45.3 ₹ 21,517.5	0 0.00	2.45	0 0	0 0	0 0

For Bharti Airtel Limited - strike price 2220 expiring on 30DEC2025

Delta for 2220 CE is 0.06

Historical price for 2220 CE is as follows

On 12 Dec BHARTIARTL was trading at 2083.40. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was 16.53, the open interest changed by 366 which increased total open position to 1718

On 11 Dec BHARTIARTL was trading at 2053.20. The strike last trading price was 1.9, which was -0.65 lower than the previous day. The implied volatity was 19.20, the open interest changed by 175 which increased total open position to 1365

On 10 Dec BHARTIARTL was trading at 2067.00. The strike last trading price was 2.4, which was -1.45 lower than the previous day. The implied volatity was 18.64, the open interest changed by 66 which increased total open position to 1190

On 9 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 3.7, which was -0.45 lower than the previous day. The implied volatity was 17.36, the open interest changed by -32 which decreased total open position to 1125

On 8 Dec BHARTIARTL was trading at 2086.20. The strike last trading price was 4.15, which was -1.25 lower than the previous day. The implied volatity was 17.42, the open interest changed by -96 which decreased total open position to 1156

On 5 Dec BHARTIARTL was trading at 2108.80. The strike last trading price was 5.4, which was -0.15 lower than the previous day. The implied volatity was 14.87, the open interest changed by 196 which increased total open position to 1266

On 4 Dec BHARTIARTL was trading at 2103.80. The strike last trading price was 5.3, which was 0.25 higher than the previous day. The implied volatity was 15.18, the open interest changed by 53 which increased total open position to 1071

On 3 Dec BHARTIARTL was trading at 2086.00. The strike last trading price was 5.1, which was -2.15 lower than the previous day. The implied volatity was 16.35, the open interest changed by 77 which increased total open position to 1017

On 2 Dec BHARTIARTL was trading at 2104.00. The strike last trading price was 7.25, which was 0.7 higher than the previous day. The implied volatity was 15.48, the open interest changed by -107 which decreased total open position to 944

On 1 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 6.5, which was -1.75 lower than the previous day. The implied volatity was 16.45, the open interest changed by 134 which increased total open position to 1052

On 28 Nov BHARTIARTL was trading at 2101.60. The strike last trading price was 8.05, which was -3.25 lower than the previous day. The implied volatity was 15.59, the open interest changed by 110 which increased total open position to 919

On 27 Nov BHARTIARTL was trading at 2115.60. The strike last trading price was 11.05, which was -2 lower than the previous day. The implied volatity was 15.11, the open interest changed by 205 which increased total open position to 809

On 26 Nov BHARTIARTL was trading at 2126.80. The strike last trading price was 13.2, which was -8.1 lower than the previous day. The implied volatity was 14.90, the open interest changed by 331 which increased total open position to 598

On 25 Nov BHARTIARTL was trading at 2161.60. The strike last trading price was 21.35, which was 0.1 higher than the previous day. The implied volatity was 14.45, the open interest changed by 85 which increased total open position to 255

On 24 Nov BHARTIARTL was trading at 2152.10. The strike last trading price was 19.9, which was -6.75 lower than the previous day. The implied volatity was 15.13, the open interest changed by -1 which decreased total open position to 168

On 21 Nov BHARTIARTL was trading at 2162.70. The strike last trading price was 26.5, which was -1.6 lower than the previous day. The implied volatity was 14.16, the open interest changed by 64 which increased total open position to 169

On 20 Nov BHARTIARTL was trading at 2158.30. The strike last trading price was 27.8, which was -2.1 lower than the previous day. The implied volatity was 15.08, the open interest changed by 35 which increased total open position to 105

On 19 Nov BHARTIARTL was trading at 2159.80. The strike last trading price was 29.65, which was 0.95 higher than the previous day. The implied volatity was 15.49, the open interest changed by 2 which increased total open position to 68

On 18 Nov BHARTIARTL was trading at 2149.20. The strike last trading price was 28.25, which was 9.25 higher than the previous day. The implied volatity was 16.59, the open interest changed by 23 which increased total open position to 69

On 17 Nov BHARTIARTL was trading at 2112.20. The strike last trading price was 18.7, which was 1.2 higher than the previous day. The implied volatity was 16.77, the open interest changed by 32 which increased total open position to 45

On 14 Nov BHARTIARTL was trading at 2100.70. The strike last trading price was 17.5, which was 0 lower than the previous day. The implied volatity was 16.74, the open interest changed by 0 which decreased total open position to 12

On 13 Nov BHARTIARTL was trading at 2091.80. The strike last trading price was 17.5, which was 4 higher than the previous day. The implied volatity was 17.22, the open interest changed by 6 which increased total open position to 11

On 12 Nov BHARTIARTL was trading at 2073.80. The strike last trading price was 13.5, which was 1.9 higher than the previous day. The implied volatity was 16.66, the open interest changed by 0 which decreased total open position to 5

On 11 Nov BHARTIARTL was trading at 2042.30. The strike last trading price was 11.6, which was -33.7 lower than the previous day. The implied volatity was 18.47, the open interest changed by 5 which increased total open position to 5

On 10 Nov BHARTIARTL was trading at 2019.80. The strike last trading price was 45.3, which was 0 lower than the previous day. The implied volatity was 5.50, 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 45.3, which was 0 lower than the previous day. The implied volatity was 5.94, 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 45.3, which was 0 lower than the previous day. The implied volatity was 2.95, 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 45.3, which was 0 lower than the previous day. The implied volatity was 2.38, 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 45.3, which was 0 lower than the previous day. The implied volatity was 3.38, 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 45.3, 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 45.3, which was 0 lower than the previous day. The implied volatity was 3.50, 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 45.3, which was 0 lower than the previous day. The implied volatity was 2.45, the open interest changed by 0 which decreased total open position to 0

BHARTIARTL 30DEC2025 2220 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2083.40	126.05 ₹ 59,873.75	2 950.00	-	0 0	0 0	95 45,125
11 Dec	2053.20	126.05 ₹ 59,873.75	2 950.00	-	0 0	0 0	95 45,125
10 Dec	2067.00	126.05 ₹ 59,873.75	2 950.00	-	0 0	0 0	95 45,125
9 Dec	2089.70	126.05 ₹ 59,873.75	2 950.00	19.72	4 1,900	-3 -1,425	96 45,600
8 Dec	2086.20	124.05 ₹ 58,923.75	16.9 8027.50	17.69	16 7,600	-8 -3,800	100 47,500
5 Dec	2108.80	107.15 ₹ 50,896.25	8 3800.00	-	0 0	0 0	0 0
4 Dec	2103.80	107.15 ₹ 50,896.25	8 3800.00	-	0 0	0 0	0 0
3 Dec	2086.00	107.15 ₹ 50,896.25	8 3800.00	-	0 0	0 0	0 0
2 Dec	2104.00	107.15 ₹ 50,896.25	8 3800.00	-	0 0	0 0	0 0
1 Dec	2089.70	107.15 ₹ 50,896.25	8 3800.00	-	0 0	-1 -475	0 0
28 Nov	2101.60	107.15 ₹ 50,896.25	8 3800.00	15.02	7 3,325	2 950	111 52,725
27 Nov	2115.60	99.15 ₹ 47,096.25	7.2 3420.00	18.25	10 4,750	0 0	109 51,775
26 Nov	2126.80	91.7 ₹ 43,557.5	21.15 10046.25	17.79	74 35,150	33 15,675	109 51,775
25 Nov	2161.60	71.35 ₹ 33,891.25	-2.45 -1163.75	17.58	198 94,050	72 34,200	78 37,050
24 Nov	2152.10	73.6 ₹ 34,960	-0.1 -47.50	-	0 0	2 950	0 0
21 Nov	2162.70	73.6 ₹ 34,960	-0.1 -47.50	19.88	10 4,750	3 1,425	7 3,325
20 Nov	2158.30	73.7 ₹ 35,007.5	-2.5 -1187.50	18.75	5 2,375	2 950	3 1,425
19 Nov	2159.80	76.2 ₹ 36,195	-75.6 -35910.00	19.54	1 475	0 0	0 0
18 Nov	2149.20	151.8 ₹ 72,105	0 0.00	-	0 0	0 0	0 0
17 Nov	2112.20	151.8 ₹ 72,105	0 0.00	-	0 0	0 0	0 0
14 Nov	2100.70	151.8 ₹ 72,105	0 0.00	-	0 0	0 0	0 0
13 Nov	2091.80	151.8 ₹ 72,105	0 0.00	-	0 0	0 0	0 0
12 Nov	2073.80	151.8 ₹ 72,105	0 0.00	-	0 0	0 0	0 0
11 Nov	2042.30	151.8 ₹ 72,105	0 0.00	-	0 0	0 0	0 0
10 Nov	2019.80	151.8 ₹ 72,105	0 0.00	-	0 0	0 0	0 0
7 Nov	2001.20	151.8 ₹ 72,105	0 0.00	-	0 0	0 0	0 0
6 Nov	2094.90	151.8 ₹ 72,105	0 0.00	-	0 0	0 0	0 0
4 Nov	2113.30	151.8 ₹ 72,105	0 0.00	-	0 0	0 0	0 0
3 Nov	2074.00	151.8 ₹ 72,105	0 0.00	-	0 0	0 0	0 0
31 Oct	2054.50	151.8 ₹ 72,105	0 0.00	-	0 0	0 0	0 0
30 Oct	2066.30	151.8 ₹ 72,105	0 0.00	-	0 0	0 0	0 0
29 Oct	2100.60	151.8 ₹ 72,105	0 0.00	-	0 0	0 0	0 0

For Bharti Airtel Limited - strike price 2220 expiring on 30DEC2025

Delta for 2220 PE is -

Historical price for 2220 PE is as follows

On 12 Dec BHARTIARTL was trading at 2083.40. The strike last trading price was 126.05, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95

On 11 Dec BHARTIARTL was trading at 2053.20. The strike last trading price was 126.05, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95

On 10 Dec BHARTIARTL was trading at 2067.00. The strike last trading price was 126.05, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95

On 9 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 126.05, which was 2 higher than the previous day. The implied volatity was 19.72, the open interest changed by -3 which decreased total open position to 96

On 8 Dec BHARTIARTL was trading at 2086.20. The strike last trading price was 124.05, which was 16.9 higher than the previous day. The implied volatity was 17.69, the open interest changed by -8 which decreased total open position to 100

On 5 Dec BHARTIARTL was trading at 2108.80. The strike last trading price was 107.15, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec BHARTIARTL was trading at 2103.80. The strike last trading price was 107.15, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec BHARTIARTL was trading at 2086.00. The strike last trading price was 107.15, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec BHARTIARTL was trading at 2104.00. The strike last trading price was 107.15, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec BHARTIARTL was trading at 2089.70. The strike last trading price was 107.15, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 28 Nov BHARTIARTL was trading at 2101.60. The strike last trading price was 107.15, which was 8 higher than the previous day. The implied volatity was 15.02, the open interest changed by 2 which increased total open position to 111

On 27 Nov BHARTIARTL was trading at 2115.60. The strike last trading price was 99.15, which was 7.2 higher than the previous day. The implied volatity was 18.25, the open interest changed by 0 which decreased total open position to 109

On 26 Nov BHARTIARTL was trading at 2126.80. The strike last trading price was 91.7, which was 21.15 higher than the previous day. The implied volatity was 17.79, the open interest changed by 33 which increased total open position to 109

On 25 Nov BHARTIARTL was trading at 2161.60. The strike last trading price was 71.35, which was -2.45 lower than the previous day. The implied volatity was 17.58, the open interest changed by 72 which increased total open position to 78

On 24 Nov BHARTIARTL was trading at 2152.10. The strike last trading price was 73.6, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov BHARTIARTL was trading at 2162.70. The strike last trading price was 73.6, which was -0.1 lower than the previous day. The implied volatity was 19.88, the open interest changed by 3 which increased total open position to 7

On 20 Nov BHARTIARTL was trading at 2158.30. The strike last trading price was 73.7, which was -2.5 lower than the previous day. The implied volatity was 18.75, the open interest changed by 2 which increased total open position to 3

On 19 Nov BHARTIARTL was trading at 2159.80. The strike last trading price was 76.2, which was -75.6 lower than the previous day. The implied volatity was 19.54, the open interest changed by 0 which decreased total open position to 0

On 18 Nov BHARTIARTL was trading at 2149.20. The strike last trading price was 151.8, 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 17 Nov BHARTIARTL was trading at 2112.20. The strike last trading price was 151.8, 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 14 Nov BHARTIARTL was trading at 2100.70. The strike last trading price was 151.8, 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 151.8, 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 151.8, 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 151.8, 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 151.8, 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 151.8, 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 151.8, 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 151.8, 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 151.8, 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 151.8, 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 151.8, 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 151.8, 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