BHARTIARTL

Bharti Airtel Limited

1916.6 -19.00 (-0.98%)

L: 1911.9 H: 1944.7

Back to Option Chain

Historical option data for BHARTIARTL
18 Oct 2025 04:58 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 28-OCT-2025 1960 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Oct	2012.00	57.9 ₹ 27,502.5	30.55 14511.25	-	4,820 22,89,500	-241 -1,14,475	7,585 36,02,875
15 Oct	1946.60	18 ₹ 8,550	-3.85 -1828.75	-	11,082 52,63,950	-36 -17,100	8,009 38,04,275

28 Sept	1916.60	24.65 ₹ 11,708.75	-12.05 -5723.75	16.14	848 4,02,800	47 22,325	712 3,38,200
21 Sept	1962.40	47.35 ₹ 22,491.25	7.55 3586.25	14.18	481 2,28,475	61 28,975	190 90,250
14 Sept	1902.60	29.85 ₹ 14,178.75	-0.95 -451.25	16.12	15 7,125	1 475	21 9,975

For Bharti Airtel Limited - strike price 1960 expiring on 28OCT2025

Delta for 1960 CE is -

Historical price for 1960 CE is as follows

On 18 Oct BHARTIARTL was trading at 2012.00. The strike last trading price was 57.9, which was 30.55 higher than the previous day. The implied volatity was -, the open interest changed by -241 which decreased total open position to 7585

On 15 Oct BHARTIARTL was trading at 1946.60. The strike last trading price was 18, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 8009

On 28 Sept BHARTIARTL was trading at 1916.60. The strike last trading price was 24.65, which was -12.05 lower than the previous day. The implied volatity was 16.14, the open interest changed by 47 which increased total open position to 712

On 21 Sept BHARTIARTL was trading at 1962.40. The strike last trading price was 47.35, which was 7.55 higher than the previous day. The implied volatity was 14.18, the open interest changed by 61 which increased total open position to 190

On 14 Sept BHARTIARTL was trading at 1902.60. The strike last trading price was 29.85, which was -0.95 lower than the previous day. The implied volatity was 16.12, the open interest changed by 1 which increased total open position to 21

BHARTIARTL 28OCT2025 1960 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Oct	2012.00	4.05 ₹ 1,923.75	-9.6 -4560.00	-	12,223 58,05,925	941 4,46,975	3,627 17,22,825
15 Oct	1946.60	28.05 ₹ 13,323.75	4.15 1971.25	-	4,128 19,60,800	-254 -1,20,650	1,512 7,18,200
28 Sept	1916.60	59.1 ₹ 28,072.5	14.95 7101.25	19.31	166 78,850	-31 -14,725	277 1,31,575
21 Sept	1962.40	38 ₹ 18,050	-3.95 -1876.25	18.75	74 35,150	36 17,100	53 25,175
14 Sept	1902.60	108.6 ₹ 51,585	0 0.00	-	0 0	0 0	0 0

For Bharti Airtel Limited - strike price 1960 expiring on 28OCT2025

Delta for 1960 PE is -

Historical price for 1960 PE is as follows

On 18 Oct BHARTIARTL was trading at 2012.00. The strike last trading price was 4.05, which was -9.6 lower than the previous day. The implied volatity was -, the open interest changed by 941 which increased total open position to 3627

On 15 Oct BHARTIARTL was trading at 1946.60. The strike last trading price was 28.05, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by -254 which decreased total open position to 1512

On 28 Sept BHARTIARTL was trading at 1916.60. The strike last trading price was 59.1, which was 14.95 higher than the previous day. The implied volatity was 19.31, the open interest changed by -31 which decreased total open position to 277

On 21 Sept BHARTIARTL was trading at 1962.40. The strike last trading price was 38, which was -3.95 lower than the previous day. The implied volatity was 18.75, the open interest changed by 36 which increased total open position to 53

On 14 Sept BHARTIARTL was trading at 1902.60. The strike last trading price was 108.6, 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