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 date21 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1946.00BHARTIARTL · archived level
Strikes31Published for this date and expiry
BHARTIARTL option chain
Calls and puts by strike · 21 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 5225 | 0 | 356.00 | 347.06 | 1600 | — | 0.05 | 15 | 8550 |
| 475 | 0 | 344.20 | 307.09 | 1640 | — | 0.05 | 1 | 950 |
| 0 | 0 | 216.25 | 267.12 | 1680 | — | 24.55 | 0 | 0 |
| — | — | — | — | 1700 | — | 0.05 | 21 | 64125 |
| 2850 | 0 | 264.40 | 227.14 | 1720 | — | 0.05 | 46 | 9500 |
| 1900 | 0 | 182.40 | 207.16 | 1740 | — | 0.05 | 18 | 14725 |
| 4275 | 0 | 184.00 | 187.17 | 1760 | — | 0.05 | 2 | 91200 |
| 18525 | 0 | 204.70 | 167.19 | 1780 | — | 0.10 | 7 | 54625 |
| 41325 | 1 | 149.00 | 147.21 | 1800 | 0.05 | 0.05 | 128 | 818900 |
| 27550 | 1 | 129.00 | 127.28 | 1820 | 0.20 | 0.20 | 107 | 83125 |
| 84075 | 0 | 110.00 | 107.46 | 1840 | 0.55 | 0.55 | 183 | 230375 |
| 66025 | 2 | 88.00 | 87.98 | 1860 | 0.55 | 0.55 | 327 | 152475 |
| 73150 | 29 | 70.70 | 70.70 | 1880 | 0.75 | 0.75 | 314 | 261725 |
| 396150 | 889 | 50.75 | 50.75 | 1900 | 1.15 | 1.15 | 2579 | 751450 |
| 439375 | 1064 | 31.70 | 31.70 | 1920 | 2.20 | 2.20 | 5070 | 866400 |
| 1406000 | 3368 | 14.00 | 14.00 | 1940 | 4.80 | 4.80 | 5459 | 959025 |
| 1220275 | 12192 | 5.20 | 5.20 | 1960 | 15.80 | 15.80 | 2286 | 652175 |
| 968525 | 8460 | 1.75 | 1.75 | 1980 | 32.40 | 32.40 | 701 | 362425 |
| 3585300 | 10385 | 0.65 | 0.65 | 2000 | 50.85 | 50.85 | 531 | 404700 |
| 1954150 | 2081 | 0.30 | 0.30 | 2020 | 74.45 | 71.35 | 46 | 114950 |
| 974700 | 1670 | 0.40 | 0.40 | 2040 | 90.00 | 90.00 | 1 | 122075 |
| 526300 | 1206 | 0.35 | 0.35 | 2060 | 112.90 | 130.00 | 0 | 57000 |
| 323950 | 478 | 0.20 | 0.09 | 2080 | 132.70 | 126.35 | 12 | 25650 |
| 1221700 | 931 | 0.10 | 0.10 | 2100 | 151.85 | 151.85 | 75 | 103075 |
| 142025 | 107 | 0.15 | 0.15 | 2120 | 172.60 | 170.00 | 0 | 51300 |
| 122550 | 140 | 0.15 | 0.15 | 2140 | 192.58 | 179.30 | 0 | 105925 |
| 166250 | 94 | 0.10 | 0.10 | 2160 | 212.56 | 240.00 | 0 | 950 |
| 2375 | 5 | 0.10 | — | 2180 | 232.55 | 312.40 | 0 | 0 |
| 191425 | 175 | 0.05 | 0.05 | 2200 | 252.54 | 214.70 | 0 | 6175 |
| 47975 | 68 | 0.10 | — | 2240 | 292.51 | 369.80 | 0 | 0 |
| 0 | 0 | 7.25 | — | 2280 | 332.48 | 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.