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 30-DEC-2025 2100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2097.70	20.25 ₹ 9,618.75	-0.45 -213.75	-	19,911 94,57,725	801 3,80,475	7,534 35,78,650
20 Dec	2097.70	20.25 ₹ 9,618.75	-0.45 -213.75	-	19,911 94,57,725	801 3,80,475	7,534 35,78,650
14 Dec	2083.40	20.25 ₹ 9,618.75	5.9 2802.50	-	10,395 49,37,625	79 37,525	6,144 29,18,400
13 Dec	2083.40	20.25 ₹ 9,618.75	5.9 2802.50	-	10,395 49,37,625	79 37,525	6,144 29,18,400
7 Dec	2108.80	41.7 ₹ 19,807.5	1.6 760.00	-	4,902 23,28,450	10 4,750	4,421 20,99,975
5 Dec	2108.80	41.7 ₹ 19,807.5	1.6 760.00	12.78	4,902 23,28,450	10 4,750	4,421 20,99,975
30 Nov	2101.60	46.5 ₹ 22,087.5	-11.95 -5676.25	-	2,605 12,37,375	552 2,62,200	1,760 8,36,000

29 Nov	2101.60	46.5 ₹ 22,087.5	-11.95 -5676.25	-	2,605 12,37,375	552 2,62,200	1,760 8,36,000
23 Nov	2162.70	91.2 ₹ 43,320	-1.1 -522.50	-	192 91,200	-4 -1,900	379 1,80,025
22 Nov	2162.70	91.2 ₹ 43,320	-1.1 -522.50	-	192 91,200	-4 -1,900	379 1,80,025
16 Nov	2100.70	60.2 ₹ 28,595	2.65 1258.75	-	126 59,850	25 11,875	286 1,35,850
15 Nov	2100.70	60.2 ₹ 28,595	2.65 1258.75	-	126 59,850	25 11,875	286 1,35,850
14 Nov	2100.70	60.2 ₹ 28,595	2.65 1258.75	-	126 59,850	22 10,450	286 1,35,850
13 Nov	2091.80	58.6 ₹ 27,835	7.4 3515.00	-	269 1,27,775	11 5,225	264 1,25,400
9 Nov	2001.50	24.8 ₹ 11,780	-41.15 -19546.25	-	608 2,88,800	164 77,900	280 1,33,000
8 Nov	2001.50	24.8 ₹ 11,780	-41.15 -19546.25	-	608 2,88,800	164 77,900	280 1,33,000
2 Nov	2054.50	54.2 ₹ 25,745	-5.6 -2660.00	-	6 2,850	-3 -1,425	87 41,325
1 Nov	2054.50	54.2 ₹ 25,745	-5.6 -2660.00	-	6 2,850	-3 -1,425	87 41,325

For Bharti Airtel Limited - strike price 2100 expiring on 30DEC2025

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 20.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 801 which increased total open position to 7534

On 20 Dec BHARTIARTL was trading at 2097.70. The strike last trading price was 20.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 801 which increased total open position to 7534

On 14 Dec BHARTIARTL was trading at 2083.40. The strike last trading price was 20.25, which was 5.9 higher than the previous day. The implied volatity was -, the open interest changed by 79 which increased total open position to 6144

On 13 Dec BHARTIARTL was trading at 2083.40. The strike last trading price was 20.25, which was 5.9 higher than the previous day. The implied volatity was -, the open interest changed by 79 which increased total open position to 6144

On 7 Dec BHARTIARTL was trading at 2108.80. The strike last trading price was 41.7, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 4421

On 5 Dec BHARTIARTL was trading at 2108.80. The strike last trading price was 41.7, which was 1.6 higher than the previous day. The implied volatity was 12.78, the open interest changed by 10 which increased total open position to 4421

On 30 Nov BHARTIARTL was trading at 2101.60. The strike last trading price was 46.5, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 552 which increased total open position to 1760

On 29 Nov BHARTIARTL was trading at 2101.60. The strike last trading price was 46.5, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 552 which increased total open position to 1760

On 23 Nov BHARTIARTL was trading at 2162.70. The strike last trading price was 91.2, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 379

On 22 Nov BHARTIARTL was trading at 2162.70. The strike last trading price was 91.2, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 379

On 16 Nov BHARTIARTL was trading at 2100.70. The strike last trading price was 60.2, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 286

On 15 Nov BHARTIARTL was trading at 2100.70. The strike last trading price was 60.2, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 286

On 14 Nov BHARTIARTL was trading at 2100.70. The strike last trading price was 60.2, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 286

On 13 Nov BHARTIARTL was trading at 2091.80. The strike last trading price was 58.6, which was 7.4 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 264

On 9 Nov BHARTIARTL was trading at 2001.50. The strike last trading price was 24.8, which was -41.15 lower than the previous day. The implied volatity was -, the open interest changed by 164 which increased total open position to 280

On 8 Nov BHARTIARTL was trading at 2001.50. The strike last trading price was 24.8, which was -41.15 lower than the previous day. The implied volatity was -, the open interest changed by 164 which increased total open position to 280

On 2 Nov BHARTIARTL was trading at 2054.50. The strike last trading price was 54.2, which was -5.6 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 87

On 1 Nov BHARTIARTL was trading at 2054.50. The strike last trading price was 54.2, which was -5.6 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 87

BHARTIARTL 30DEC2025 2100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2097.70	25.25 ₹ 11,993.75	0.45 213.75	-	7,799 37,04,525	193 91,675	2,626 12,47,350
20 Dec	2097.70	25.25 ₹ 11,993.75	0.45 213.75	-	7,799 37,04,525	193 91,675	2,626 12,47,350
14 Dec	2083.40	33.05 ₹ 15,698.75	-18.2 -8645.00	-	1,252 5,94,700	-60 -28,500	2,384 11,32,400
13 Dec	2083.40	33.05 ₹ 15,698.75	-18.2 -8645.00	-	1,252 5,94,700	-60 -28,500	2,384 11,32,400
7 Dec	2108.80	23.75 ₹ 11,281.25	-3 -1425.00	-	3,353 15,92,675	-150 -71,250	3,116 14,80,100
5 Dec	2108.80	23.75 ₹ 11,281.25	-3 -1425.00	15.75	3,353 15,92,675	53 25,175	3,116 14,80,100
30 Nov	2101.60	31.7 ₹ 15,057.5	5.3 2517.50	-	4,509 21,41,775	-446 -2,11,850	2,525 11,99,375
29 Nov	2101.60	31.7 ₹ 15,057.5	5.3 2517.50	-	4,509 21,41,775	-446 -2,11,850	2,525 11,99,375
23 Nov	2162.70	20.5 ₹ 9,737.5	0.4 190.00	-	1,021 4,84,975	105 49,875	1,267 6,01,825
22 Nov	2162.70	20.5 ₹ 9,737.5	0.4 190.00	-	1,021 4,84,975	105 49,875	1,267 6,01,825
16 Nov	2100.70	44 ₹ 20,900	-1.85 -878.75	-	164 77,900	69 32,775	298 1,41,550
15 Nov	2100.70	44 ₹ 20,900	-1.85 -878.75	-	164 77,900	69 32,775	298 1,41,550
14 Nov	2100.70	44 ₹ 20,900	-1.85 -878.75	-	164 77,900	69 32,775	298 1,41,550
13 Nov	2091.80	46 ₹ 21,850	-6.8 -3230.00	-	259 1,23,025	80 38,000	228 1,08,300
9 Nov	2001.50	103.2 ₹ 49,020	55.5 26362.50	-	49 23,275	7 3,325	86 40,850
8 Nov	2001.50	103.2 ₹ 49,020	55.5 26362.50	-	49 23,275	7 3,325	86 40,850
2 Nov	2054.50	71.55 ₹ 33,986.25	6.2 2945.00	-	6 2,850	1 475	57 27,075
1 Nov	2054.50	71.55 ₹ 33,986.25	6.2 2945.00	-	6 2,850	1 475	57 27,075

For Bharti Airtel Limited - strike price 2100 expiring on 30DEC2025

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 25.25, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 193 which increased total open position to 2626

On 20 Dec BHARTIARTL was trading at 2097.70. The strike last trading price was 25.25, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 193 which increased total open position to 2626

On 14 Dec BHARTIARTL was trading at 2083.40. The strike last trading price was 33.05, which was -18.2 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 2384

On 13 Dec BHARTIARTL was trading at 2083.40. The strike last trading price was 33.05, which was -18.2 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 2384

On 7 Dec BHARTIARTL was trading at 2108.80. The strike last trading price was 23.75, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 3116

On 5 Dec BHARTIARTL was trading at 2108.80. The strike last trading price was 23.75, which was -3 lower than the previous day. The implied volatity was 15.75, the open interest changed by 53 which increased total open position to 3116

On 30 Nov BHARTIARTL was trading at 2101.60. The strike last trading price was 31.7, which was 5.3 higher than the previous day. The implied volatity was -, the open interest changed by -446 which decreased total open position to 2525

On 29 Nov BHARTIARTL was trading at 2101.60. The strike last trading price was 31.7, which was 5.3 higher than the previous day. The implied volatity was -, the open interest changed by -446 which decreased total open position to 2525

On 23 Nov BHARTIARTL was trading at 2162.70. The strike last trading price was 20.5, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 1267

On 22 Nov BHARTIARTL was trading at 2162.70. The strike last trading price was 20.5, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 105 which increased total open position to 1267

On 16 Nov BHARTIARTL was trading at 2100.70. The strike last trading price was 44, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 69 which increased total open position to 298

On 15 Nov BHARTIARTL was trading at 2100.70. The strike last trading price was 44, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 69 which increased total open position to 298

On 14 Nov BHARTIARTL was trading at 2100.70. The strike last trading price was 44, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 69 which increased total open position to 298

On 13 Nov BHARTIARTL was trading at 2091.80. The strike last trading price was 46, which was -6.8 lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 228

On 9 Nov BHARTIARTL was trading at 2001.50. The strike last trading price was 103.2, which was 55.5 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 86

On 8 Nov BHARTIARTL was trading at 2001.50. The strike last trading price was 103.2, which was 55.5 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 86

On 2 Nov BHARTIARTL was trading at 2054.50. The strike last trading price was 71.55, which was 6.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 57

On 1 Nov BHARTIARTL was trading at 2054.50. The strike last trading price was 71.55, which was 6.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 57

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