F&O / Historical Chain
Historical Option Chain
Inspect one archived NSE end-of-day option chain for a selected trading date and expiry.
HISTORICAL DATA ONLYArchived end-of-day market data. Not a live quote, strategy result or trading signal.
Trading date18 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1934.20BHARTIARTL · archived level
Strikes31Published for this date and expiry
BHARTIARTL option chain
Calls and puts by strike · 18 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 5225 | 0 | 356.00 | 336.06 | 1600 | — | 0.20 | 0 | 6175 |
| 475 | 0 | 344.20 | 296.10 | 1640 | — | 0.30 | 0 | 950 |
| 0 | 0 | 216.25 | 256.15 | 1680 | — | 24.55 | 0 | 0 |
| — | — | — | — | 1700 | — | 0.15 | 35 | 67925 |
| 2850 | 0 | 264.40 | 216.20 | 1720 | — | 0.10 | 10 | 13775 |
| 1900 | 0 | 182.40 | 196.23 | 1740 | 0.02 | 0.20 | 14 | 23275 |
| 4275 | 2 | 184.00 | 176.29 | 1760 | 0.10 | 0.10 | 38 | 109250 |
| 18525 | 0 | 204.70 | 156.41 | 1780 | 0.15 | 0.10 | 3 | 56525 |
| 43225 | 21 | 149.00 | 136.67 | 1800 | 0.30 | 0.30 | 1264 | 839800 |
| 28500 | 0 | 133.50 | 117.21 | 1820 | 0.70 | 0.70 | 618 | 143450 |
| 134900 | 11 | 108.10 | 98.28 | 1840 | 1.20 | 1.20 | 1608 | 359100 |
| 70775 | 20 | 83.50 | 83.50 | 1860 | 1.70 | 1.70 | 3572 | 296400 |
| 86450 | 308 | 65.80 | 65.80 | 1880 | 2.85 | 2.85 | 6842 | 545775 |
| 623200 | 1472 | 48.85 | 48.85 | 1900 | 5.30 | 5.30 | 9634 | 983250 |
| 513000 | 2558 | 33.05 | 33.05 | 1920 | 9.75 | 9.75 | 6757 | 731975 |
| 1215050 | 9761 | 20.35 | 20.35 | 1940 | 17.20 | 17.20 | 9340 | 1256850 |
| 1215050 | 11536 | 11.35 | 11.35 | 1960 | 28.30 | 28.30 | 6657 | 1046425 |
| 1471550 | 11012 | 6.30 | 6.30 | 1980 | 42.15 | 42.15 | 2726 | 611325 |
| 4712475 | 21281 | 3.45 | 3.45 | 2000 | 59.10 | 59.10 | 1901 | 729125 |
| 2314675 | 7849 | 1.85 | 1.85 | 2020 | 79.30 | 79.30 | 226 | 142975 |
| 1464425 | 9996 | 1.55 | 1.55 | 2040 | 99.70 | 99.70 | 65 | 125875 |
| 839800 | 6064 | 1.25 | 1.25 | 2060 | 124.38 | 117.85 | 10 | 57475 |
| 421800 | 1669 | 1.00 | 1.00 | 2080 | 143.85 | 96.60 | 0 | 26125 |
| 4100200 | 4669 | 0.90 | 0.90 | 2100 | 160.00 | 160.00 | 4 | 162925 |
| 315875 | 1044 | 0.75 | 0.75 | 2120 | 178.95 | 178.95 | 4 | 53200 |
| 271700 | 583 | 0.65 | 0.65 | 2140 | 203.35 | 179.30 | 0 | 105925 |
| 199025 | 674 | 0.60 | 0.60 | 2160 | 223.31 | 240.00 | 0 | 950 |
| 1425 | 5 | 0.60 | — | 2180 | 243.28 | 312.40 | 0 | 0 |
| 312075 | 429 | 0.45 | 0.45 | 2200 | 263.25 | 214.70 | 0 | 6175 |
| 41800 | 75 | 0.50 | 0.50 | 2240 | 303.20 | 369.80 | 0 | 0 |
| 0 | 0 | 7.25 | — | 2280 | 343.16 | 406.70 | 0 | 0 |
Fresh trade close · normal valueCarried-forward close · dotted underlineOfficial settlement · settlement column where published
Methodology
Historical chain notes
One published session
Rows come from NSE's F&O Bhavcopy archive for the selected date and expiry. Previous and next move one weekday at a time; a market holiday can have no publication.
Close provenance
A dotted close means that contract did not trade that session. Its last traded close was carried forward; it is not a fresh trade.
Settlement
Settlement is NSE's official daily mark only where Bhavcopy publishes it. On a contract's own expiry day the column has a different meaning, called out above.