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 date28 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1882.40BHARTIARTL · archived level
Strikes31Published for this date and expiry
BHARTIARTL option chain
Calls and puts by strike · 28 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 286.55 | 292.01 | 1600 | 0.85 | 0.85 | 2 | 475 |
| 0 | 0 | 252.30 | 252.97 | 1640 | 0.80 | 0.80 | 54 | 32300 |
| 0 | 0 | 219.80 | 214.76 | 1680 | 2.74 | 0.50 | 0 | 3800 |
| 0 | 0 | 230.05 | 196.15 | 1700 | 4.02 | 10.55 | 0 | 0 |
| 0 | 0 | 189.50 | 178.00 | 1720 | 1.20 | 1.20 | 37 | 18525 |
| 0 | 0 | 196.50 | 160.41 | 1740 | 1.70 | 1.70 | 24 | 4275 |
| 10450 | 18 | 133.30 | 133.30 | 1760 | 2.50 | 2.50 | 1120 | 234175 |
| 0 | 0 | 165.30 | 127.32 | 1780 | 3.60 | 3.60 | 1023 | 105450 |
| 186675 | 254 | 99.10 | 99.10 | 1800 | 5.35 | 5.35 | 2928 | 1093450 |
| 32300 | 23 | 81.90 | 81.90 | 1820 | 8.15 | 8.15 | 1638 | 474050 |
| 130625 | 253 | 66.20 | 66.20 | 1840 | 12.30 | 12.30 | 2363 | 712975 |
| 454100 | 2194 | 52.90 | 52.90 | 1860 | 18.35 | 18.35 | 2631 | 925300 |
| 469775 | 3963 | 40.15 | 40.15 | 1880 | 26.10 | 26.10 | 3946 | 1245925 |
| 1907125 | 8191 | 30.45 | 30.45 | 1900 | 36.35 | 36.35 | 3791 | 1728525 |
| 1240225 | 3856 | 22.70 | 22.70 | 1920 | 48.60 | 48.60 | 951 | 486875 |
| 1878625 | 4086 | 16.60 | 16.60 | 1940 | 62.50 | 62.50 | 583 | 970900 |
| 1320025 | 3691 | 12.05 | 12.05 | 1960 | 77.90 | 77.90 | 273 | 572375 |
| 800375 | 2292 | 8.65 | 8.65 | 1980 | 95.45 | 95.45 | 75 | 218500 |
| 2348400 | 5172 | 6.40 | 6.40 | 2000 | 112.85 | 112.85 | 178 | 912475 |
| 917225 | 1196 | 4.75 | 4.75 | 2020 | 140.55 | 99.55 | 0 | 12825 |
| 1125275 | 822 | 3.50 | 3.50 | 2040 | 157.24 | 146.95 | 6 | 42275 |
| 624150 | 562 | 2.60 | 2.60 | 2060 | 174.55 | 109.40 | 0 | 40850 |
| 135375 | 208 | 2.20 | 2.20 | 2080 | 192.37 | 126.35 | 0 | 10925 |
| 1185125 | 515 | 1.75 | 1.75 | 2100 | 210.62 | 202.35 | 4 | 118275 |
| 95950 | 96 | 1.45 | 1.45 | 2120 | 229.24 | 220.00 | 30 | 54150 |
| 99275 | 32 | 1.05 | 1.05 | 2140 | 244.75 | 244.75 | 8 | 6175 |
| 82650 | 20 | 1.50 | 1.50 | 2160 | 267.28 | 210.00 | 0 | 2375 |
| 18525 | 3 | 0.60 | 1.48 | 2180 | 286.60 | 222.00 | 0 | 475 |
| 270275 | 55 | 0.80 | 0.80 | 2200 | 306.07 | 250.00 | 0 | 1900 |
| 11400 | 7 | 0.60 | 0.53 | 2240 | — | — | — | — |
| — | — | — | — | 2280 | 384.80 | 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.