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 date20 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1941.91BHARTIARTL · archived level
Strikes31Published for this date and expiry
BHARTIARTL option chain
Calls and puts by strike · 20 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 5225 | 0 | 356.00 | 343.24 | 1600 | — | 0.20 | 7 | 6650 |
| 475 | 0 | 344.20 | 303.27 | 1640 | — | 0.30 | 0 | 950 |
| 0 | 0 | 216.25 | 263.30 | 1680 | — | 24.55 | 0 | 0 |
| — | — | — | — | 1700 | — | 0.20 | 4 | 64125 |
| 2850 | 0 | 264.40 | 223.34 | 1720 | — | 0.15 | 1 | 13775 |
| 1900 | 0 | 182.40 | 203.35 | 1740 | — | 0.05 | 8 | 22325 |
| 4275 | 0 | 184.00 | 183.37 | 1760 | 0.05 | 0.05 | 68 | 91675 |
| 18525 | 0 | 204.70 | 163.40 | 1780 | 0.02 | 0.10 | 5 | 55575 |
| 41800 | 6 | 148.00 | 143.47 | 1800 | 0.05 | 0.05 | 176 | 830300 |
| 28025 | 1 | 118.00 | 123.64 | 1820 | 0.10 | 0.10 | 218 | 107350 |
| 84075 | 118 | 110.00 | 104.05 | 1840 | 0.25 | 0.25 | 239 | 241300 |
| 66025 | 27 | 89.25 | 84.99 | 1860 | 0.50 | 0.50 | 524 | 184300 |
| 81700 | 46 | 69.45 | 66.91 | 1880 | 0.70 | 0.70 | 1212 | 276450 |
| 556225 | 1033 | 49.85 | 49.85 | 1900 | 1.45 | 1.45 | 4950 | 833150 |
| 467875 | 1887 | 31.40 | 31.40 | 1920 | 3.50 | 3.50 | 5597 | 914375 |
| 1415025 | 7852 | 16.30 | 16.30 | 1940 | 8.45 | 8.45 | 5986 | 1129550 |
| 1068275 | 12855 | 7.60 | 7.60 | 1960 | 19.65 | 19.65 | 2254 | 684950 |
| 1180850 | 9530 | 3.25 | 3.25 | 1980 | 34.85 | 34.85 | 796 | 397100 |
| 4315375 | 9470 | 1.45 | 1.45 | 2000 | 53.45 | 53.45 | 542 | 504925 |
| 1997375 | 2719 | 0.65 | 0.65 | 2020 | 73.00 | 73.00 | 37 | 126825 |
| 1171825 | 1298 | 0.55 | 0.55 | 2040 | 97.51 | 91.15 | 6 | 122550 |
| 571900 | 806 | 0.40 | 0.40 | 2060 | 116.85 | 130.00 | 0 | 57000 |
| 314925 | 341 | 0.35 | 0.35 | 2080 | 136.55 | 96.60 | 0 | 26125 |
| 1261600 | 1383 | 0.15 | 0.15 | 2100 | 156.41 | 150.20 | 90 | 123500 |
| 160075 | 196 | 0.20 | 0.20 | 2120 | 176.35 | 170.00 | 7 | 51300 |
| 161500 | 62 | 0.20 | 0.20 | 2140 | 196.32 | 179.30 | 0 | 105925 |
| 204725 | 133 | 0.15 | 0.15 | 2160 | 216.30 | 240.00 | 0 | 950 |
| 1425 | 0 | 0.25 | — | 2180 | 236.28 | 312.40 | 0 | 0 |
| 180025 | 360 | 0.15 | 0.15 | 2200 | 256.26 | 214.70 | 0 | 6175 |
| 44650 | 24 | 0.15 | 0.15 | 2240 | 296.23 | 369.80 | 0 | 0 |
| 0 | 0 | 7.25 | — | 2280 | 336.20 | 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.