BHARTIARTL

Bharti Airtel Limited

2097.7 +5.70 (0.27%)

L: 2082 H: 2115

Back to Option Chain

Historical option data for BHARTIARTL
21 Dec 2025 04:13 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 27-JAN-2026 2100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2097.70	48 ₹ 22,800	-1.95 -926.25	-	1,192 5,66,200	245 1,16,375	737 3,50,075
20 Dec	2097.70	48 ₹ 22,800	-1.95 -926.25	-	1,192 5,66,200	245 1,16,375	737 3,50,075
14 Dec	2083.40	47 ₹ 22,325	8.75 4156.25	-	235 1,11,625	121 57,475	434 2,06,150
13 Dec	2083.40	47 ₹ 22,325	8.75 4156.25	-	235 1,11,625	121 57,475	434 2,06,150

7 Dec	2108.80	68 ₹ 32,300	8 3800.00	-	6 2,850	-1 -475	130 61,750
5 Dec	2108.80	68 ₹ 32,300	8 3800.00	14.22	6 2,850	-1 -475	130 61,750
30 Nov	2101.60	72.85 ₹ 34,603.75	-19.15 -9096.25	-	12 5,700	11 5,225	10 4,750
29 Nov	2101.60	72.85 ₹ 34,603.75	-19.15 -9096.25	-	12 5,700	11 5,225	10 4,750

For Bharti Airtel Limited - strike price 2100 expiring on 27JAN2026

Delta for 2100 CE is -

Historical price for 2100 CE is as follows

On 21 Dec BHARTIARTL was trading at 2097.70. The strike last trading price was 48, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 245 which increased total open position to 737

On 20 Dec BHARTIARTL was trading at 2097.70. The strike last trading price was 48, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 245 which increased total open position to 737

On 14 Dec BHARTIARTL was trading at 2083.40. The strike last trading price was 47, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 121 which increased total open position to 434

On 13 Dec BHARTIARTL was trading at 2083.40. The strike last trading price was 47, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 121 which increased total open position to 434

On 7 Dec BHARTIARTL was trading at 2108.80. The strike last trading price was 68, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 130

On 5 Dec BHARTIARTL was trading at 2108.80. The strike last trading price was 68, which was 8 higher than the previous day. The implied volatity was 14.22, the open interest changed by -1 which decreased total open position to 130

On 30 Nov BHARTIARTL was trading at 2101.60. The strike last trading price was 72.85, which was -19.15 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 10

On 29 Nov BHARTIARTL was trading at 2101.60. The strike last trading price was 72.85, which was -19.15 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 10

BHARTIARTL 27JAN2026 2100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2097.70	39.9 ₹ 18,952.5	-0.55 -261.25	-	858 4,07,550	-6 -2,850	342 1,62,450
20 Dec	2097.70	39.9 ₹ 18,952.5	-0.55 -261.25	-	858 4,07,550	-6 -2,850	342 1,62,450
14 Dec	2083.40	46.5 ₹ 22,087.5	-15.2 -7220.00	-	30 14,250	19 9,025	124 58,900
13 Dec	2083.40	46.5 ₹ 22,087.5	-15.2 -7220.00	-	30 14,250	19 9,025	124 58,900
7 Dec	2108.80	38.5 ₹ 18,287.5	-0.3 -142.50	-	4 1,900	1 475	41 19,475
5 Dec	2108.80	38.5 ₹ 18,287.5	-0.3 -142.50	17.72	4 1,900	1 475	41 19,475
30 Nov	2101.60	44.4 ₹ 21,090	7.2 3420.00	-	25 11,875	19 9,025	28 13,300
29 Nov	2101.60	44.4 ₹ 21,090	7.2 3420.00	-	25 11,875	19 9,025	28 13,300

For Bharti Airtel Limited - strike price 2100 expiring on 27JAN2026

Delta for 2100 PE is -

Historical price for 2100 PE is as follows

On 21 Dec BHARTIARTL was trading at 2097.70. The strike last trading price was 39.9, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 342

On 20 Dec BHARTIARTL was trading at 2097.70. The strike last trading price was 39.9, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 342

On 14 Dec BHARTIARTL was trading at 2083.40. The strike last trading price was 46.5, which was -15.2 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 124

On 13 Dec BHARTIARTL was trading at 2083.40. The strike last trading price was 46.5, which was -15.2 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 124

On 7 Dec BHARTIARTL was trading at 2108.80. The strike last trading price was 38.5, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 41

On 5 Dec BHARTIARTL was trading at 2108.80. The strike last trading price was 38.5, which was -0.3 lower than the previous day. The implied volatity was 17.72, the open interest changed by 1 which increased total open position to 41

On 30 Nov BHARTIARTL was trading at 2101.60. The strike last trading price was 44.4, which was 7.2 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 28

On 29 Nov BHARTIARTL was trading at 2101.60. The strike last trading price was 44.4, which was 7.2 higher than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 28

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