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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1878.23BHARTIARTL · archived level
Strikes29Published for this date and expiry
BHARTIARTL option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 252.30 | 249.33 | 1640 | 0.75 | 0.75 | 47 | 19475 |
| 0 | 0 | 219.80 | 211.35 | 1680 | 3.18 | 0.50 | 7 | 3800 |
| 0 | 0 | 189.50 | 174.91 | 1720 | 1.60 | 1.60 | 55 | 12825 |
| 0 | 0 | 196.50 | 157.52 | 1740 | 9.00 | 0.75 | 0 | 475 |
| 5225 | 51 | 144.45 | 144.45 | 1760 | 2.75 | 2.75 | 881 | 270750 |
| 0 | 0 | 165.30 | 124.90 | 1780 | 4.10 | 4.10 | 711 | 66975 |
| 164350 | 160 | 105.75 | 105.75 | 1800 | 6.20 | 6.20 | 8359 | 975650 |
| 28500 | 111 | 89.65 | 89.65 | 1820 | 9.00 | 9.00 | 3483 | 538175 |
| 105925 | 241 | 74.55 | 74.55 | 1840 | 13.40 | 13.40 | 4399 | 484025 |
| 191900 | 638 | 59.70 | 59.70 | 1860 | 18.85 | 18.85 | 5977 | 852150 |
| 207575 | 1446 | 47.05 | 47.05 | 1880 | 26.50 | 26.50 | 5025 | 1006525 |
| 1276325 | 7774 | 36.60 | 36.60 | 1900 | 36.00 | 36.00 | 8147 | 1497675 |
| 1027425 | 5609 | 27.95 | 27.95 | 1920 | 46.55 | 46.55 | 2537 | 413725 |
| 1672000 | 7168 | 20.75 | 20.75 | 1940 | 59.55 | 59.55 | 2616 | 999875 |
| 1296275 | 4745 | 15.35 | 15.35 | 1960 | 73.75 | 73.75 | 690 | 595175 |
| 664050 | 3028 | 11.30 | 11.30 | 1980 | 89.15 | 89.15 | 131 | 197600 |
| 2013050 | 7800 | 8.15 | 8.15 | 2000 | 106.15 | 106.15 | 281 | 858325 |
| 790400 | 2626 | 5.85 | 5.85 | 2020 | 144.27 | 99.55 | 0 | 12825 |
| 1059250 | 3634 | 4.25 | 4.25 | 2040 | 161.02 | 114.45 | 0 | 40850 |
| 642675 | 1114 | 3.05 | 3.05 | 2060 | 178.36 | 109.40 | 0 | 40850 |
| 110675 | 275 | 2.35 | 2.35 | 2080 | 196.20 | 126.35 | 0 | 10925 |
| 1152825 | 860 | 1.90 | 1.90 | 2100 | 214.46 | 196.80 | 5 | 117325 |
| 99275 | 217 | 1.70 | 1.70 | 2120 | 233.07 | 175.00 | 0 | 39900 |
| 98325 | 65 | 1.25 | 1.25 | 2140 | 251.97 | 190.00 | 0 | 4275 |
| 85025 | 158 | 1.10 | 1.10 | 2160 | 271.10 | 210.00 | 0 | 2375 |
| 19000 | 2 | 1.00 | 1.54 | 2180 | 290.42 | 222.00 | 0 | 475 |
| 277875 | 106 | 0.80 | 0.80 | 2200 | 309.87 | 250.00 | 0 | 1900 |
| 12825 | 58 | 0.65 | 0.56 | 2240 | — | — | — | — |
| — | — | — | — | 2280 | 388.56 | 321.00 | 0 | 475 |
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.