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 date24 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1935.00BHARTIARTL · archived level
Strikes31Published for this date and expiry
BHARTIARTL option chain
Calls and puts by strike · 24 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 5225 | 0 | 356.00 | 335.27 | 1600 | — | 0.05 | 4 | 6650 |
| 475 | 0 | 344.20 | 295.27 | 1640 | — | 0.25 | 39 | 15675 |
| 0 | 0 | 216.25 | 255.28 | 1680 | — | 24.55 | 0 | 0 |
| — | — | — | — | 1700 | — | 0.05 | 0 | 64125 |
| 2850 | 0 | 264.40 | 215.29 | 1720 | 0.10 | 0.10 | 16 | 8075 |
| 1900 | 0 | 182.40 | 195.29 | 1740 | 0.05 | 0.05 | 14 | 11875 |
| 4275 | 0 | 184.00 | 175.29 | 1760 | — | 0.05 | 34 | 90725 |
| 18525 | 4 | 159.00 | 155.30 | 1780 | — | 0.10 | 0 | 54625 |
| 37050 | 29 | 136.00 | 136.00 | 1800 | 0.05 | 0.05 | 165 | 792775 |
| 27075 | 6 | 120.00 | 115.30 | 1820 | 0.20 | 0.20 | 66 | 78850 |
| 52250 | 183 | 100.10 | 95.31 | 1840 | 0.25 | 0.25 | 220 | 229900 |
| 61275 | 55 | 81.35 | 75.32 | 1860 | 0.50 | 0.50 | 202 | 136800 |
| 73150 | 11 | 59.40 | 59.40 | 1880 | 0.65 | 0.65 | 285 | 234650 |
| 244625 | 1104 | 37.60 | 37.60 | 1900 | 1.10 | 1.10 | 1531 | 554325 |
| 416100 | 1153 | 19.20 | 19.20 | 1920 | 2.75 | 2.75 | 6290 | 589950 |
| 1238800 | 4642 | 5.35 | 5.35 | 1940 | 8.45 | 8.45 | 3893 | 571425 |
| 952850 | 8776 | 1.55 | 1.55 | 1960 | 25.60 | 25.60 | 1813 | 382375 |
| 597550 | 5563 | 0.65 | 0.65 | 1980 | 44.25 | 44.25 | 832 | 301150 |
| 2902250 | 6515 | 0.15 | 0.15 | 2000 | 64.20 | 64.20 | 384 | 286425 |
| 1928025 | 1845 | 0.05 | 0.05 | 2020 | 84.67 | 80.80 | 7 | 113525 |
| 700150 | 1604 | 0.05 | 0.05 | 2040 | 104.66 | 103.00 | 2 | 121125 |
| 482125 | 589 | 0.15 | 0.15 | 2060 | 124.66 | 130.00 | 0 | 57000 |
| 271225 | 205 | 0.05 | 0.05 | 2080 | 144.65 | 126.35 | 0 | 25650 |
| 1177050 | 545 | 0.05 | 0.05 | 2100 | 162.55 | 162.55 | 114 | 74575 |
| 129675 | 97 | 0.05 | 0.05 | 2120 | 184.65 | 183.50 | 8 | 47500 |
| 118275 | 18 | 0.05 | 0.05 | 2140 | 204.64 | 179.30 | 0 | 105925 |
| 150100 | 70 | 0.05 | 0.05 | 2160 | 224.64 | 240.00 | 0 | 950 |
| 2375 | 0 | 0.10 | — | 2180 | 244.64 | 312.40 | 0 | 0 |
| 154850 | 108 | 0.05 | — | 2200 | 264.63 | 263.00 | 6 | 3325 |
| 32775 | 53 | 0.05 | — | 2240 | 304.63 | 369.80 | 0 | 0 |
| 0 | 0 | 7.25 | — | 2280 | 344.62 | 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.