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 date19 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1922.01BHARTIARTL · archived level
Strikes31Published for this date and expiry
BHARTIARTL option chain
Calls and puts by strike · 19 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 5225 | 0 | 356.00 | 323.60 | 1600 | 0.10 | 0.10 | 1 | 6175 |
| 475 | 0 | 344.20 | 283.64 | 1640 | — | 0.30 | 0 | 950 |
| 0 | 0 | 216.25 | 243.68 | 1680 | — | 24.55 | 0 | 0 |
| — | — | — | — | 1700 | 0.10 | 0.10 | 11 | 64125 |
| 2850 | 0 | 264.40 | 203.73 | 1720 | — | 0.10 | 0 | 13775 |
| 1900 | 0 | 182.40 | 183.75 | 1740 | 0.10 | 0.10 | 5 | 22800 |
| 4275 | 0 | 184.00 | 163.81 | 1760 | 0.10 | 0.10 | 27 | 101175 |
| 18525 | 0 | 204.70 | 143.92 | 1780 | 0.14 | 0.10 | 1 | 57000 |
| 43225 | 8 | 130.00 | 124.18 | 1800 | 0.20 | 0.20 | 291 | 850250 |
| 28500 | 0 | 133.50 | 104.78 | 1820 | 0.35 | 0.35 | 270 | 136800 |
| 134900 | 0 | 108.10 | 85.99 | 1840 | 0.65 | 0.65 | 1154 | 284525 |
| 70775 | 0 | 83.50 | 68.26 | 1860 | 1.20 | 1.20 | 2387 | 256500 |
| 91675 | 333 | 53.75 | 53.75 | 1880 | 2.45 | 2.45 | 5437 | 371925 |
| 643625 | 1348 | 36.65 | 36.65 | 1900 | 5.50 | 5.50 | 5312 | 841225 |
| 549575 | 3701 | 22.20 | 22.20 | 1920 | 11.20 | 11.20 | 5872 | 693500 |
| 1531875 | 11045 | 11.90 | 11.90 | 1940 | 20.70 | 20.70 | 4047 | 1072550 |
| 1326675 | 10301 | 6.20 | 6.20 | 1960 | 33.65 | 33.65 | 3582 | 709650 |
| 1460150 | 9139 | 2.95 | 2.95 | 1980 | 49.45 | 49.45 | 1008 | 453625 |
| 4716275 | 12663 | 1.55 | 1.55 | 2000 | 68.30 | 68.30 | 659 | 607050 |
| 2168375 | 3681 | 0.75 | 0.75 | 2020 | 93.00 | 93.00 | 44 | 137750 |
| 1320975 | 3424 | 0.60 | 0.60 | 2040 | 116.75 | 100.00 | 21 | 121600 |
| 668800 | 2705 | 0.50 | 0.50 | 2060 | 136.29 | 130.00 | 1 | 57000 |
| 303050 | 1508 | 0.35 | 0.35 | 2080 | 156.06 | 96.60 | 0 | 26125 |
| 1467750 | 13487 | 0.20 | 0.20 | 2100 | 175.95 | 170.00 | 4 | 161025 |
| 132050 | 1025 | 0.25 | 0.25 | 2120 | 195.90 | 191.00 | 17 | 53200 |
| 170050 | 854 | 0.25 | 0.25 | 2140 | 215.87 | 179.30 | 0 | 105925 |
| 195225 | 304 | 0.25 | 0.25 | 2160 | 235.84 | 240.00 | 0 | 950 |
| 1425 | 2 | 0.25 | — | 2180 | 255.82 | 312.40 | 0 | 0 |
| 252700 | 524 | 0.20 | 0.20 | 2200 | 275.80 | 214.70 | 0 | 6175 |
| 43700 | 74 | 0.20 | 0.20 | 2240 | 315.76 | 369.80 | 0 | 0 |
| 0 | 0 | 7.25 | — | 2280 | 355.72 | 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.