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 date2 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1862.80BHARTIARTL · archived level
Strikes34Published for this date and expiry
BHARTIARTL option chain
Calls and puts by strike · 2 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 359.15 | 349.60 | 1520 | 0.04 | 3.85 | 0 | 0 |
| 0 | 0 | 322.30 | 309.89 | 1560 | 0.16 | 6.35 | 0 | 0 |
| 6175 | 0 | 270.00 | 270.40 | 1600 | 0.49 | 0.80 | 0 | 475 |
| 0 | 0 | 252.30 | 231.40 | 1640 | 1.20 | 1.20 | 54 | 62225 |
| 0 | 0 | 265.45 | 212.24 | 1660 | 2.06 | 6.35 | 0 | 0 |
| 0 | 0 | 219.80 | 193.40 | 1680 | 3.14 | 1.90 | 0 | 4275 |
| 0 | 0 | 175.05 | 175.00 | 1700 | 4.65 | 1.20 | 0 | 8075 |
| 0 | 0 | 161.45 | 157.14 | 1720 | 2.25 | 2.25 | 66 | 45125 |
| 0 | 0 | 196.50 | 139.94 | 1740 | 3.00 | 3.00 | 235 | 59850 |
| 18525 | 14 | 110.00 | 123.52 | 1760 | 4.35 | 4.35 | 866 | 292600 |
| 6175 | 0 | 106.50 | 108.02 | 1780 | 6.45 | 6.45 | 1188 | 208050 |
| 239875 | 149 | 74.50 | 74.50 | 1800 | 9.50 | 9.50 | 2937 | 1694800 |
| 133475 | 265 | 59.75 | 59.75 | 1820 | 14.35 | 14.35 | 2055 | 585675 |
| 207100 | 636 | 46.45 | 46.45 | 1840 | 20.80 | 20.80 | 2621 | 912475 |
| 735300 | 5031 | 35.40 | 35.40 | 1860 | 29.50 | 29.50 | 4180 | 1255425 |
| 924825 | 4063 | 26.40 | 26.40 | 1880 | 40.45 | 40.45 | 1864 | 1510500 |
| 2336525 | 4592 | 19.55 | 19.55 | 1900 | 53.50 | 53.50 | 816 | 1734700 |
| 1329525 | 2294 | 14.30 | 14.30 | 1920 | 68.35 | 68.35 | 342 | 447450 |
| 2088100 | 2665 | 10.40 | 10.40 | 1940 | 84.00 | 84.00 | 200 | 914850 |
| 1553250 | 2641 | 7.60 | 7.60 | 1960 | 100.90 | 100.90 | 51 | 521075 |
| 975650 | 1054 | 5.60 | 5.60 | 1980 | 118.90 | 118.90 | 15 | 262200 |
| 2907000 | 2215 | 4.15 | 4.15 | 2000 | 138.35 | 138.35 | 32 | 934325 |
| 812250 | 403 | 3.15 | 3.15 | 2020 | 157.29 | 99.55 | 0 | 12825 |
| 1122425 | 304 | 2.35 | 2.35 | 2040 | 174.96 | 145.35 | 0 | 39900 |
| 617500 | 220 | 1.85 | 1.85 | 2060 | 193.12 | 109.40 | 0 | 40850 |
| 129200 | 55 | 1.55 | 3.72 | 2080 | 211.68 | 182.75 | 0 | 10450 |
| 1008900 | 215 | 1.40 | 1.40 | 2100 | 230.57 | 221.00 | 0 | 116850 |
| 86450 | 12 | 1.00 | 1.00 | 2120 | 249.71 | 240.80 | 0 | 68875 |
| 60800 | 16 | 0.95 | 0.95 | 2140 | 269.06 | 244.75 | 0 | 6175 |
| 73150 | 35 | 0.85 | 0.96 | 2160 | 288.56 | 210.00 | 0 | 2375 |
| 18525 | 12 | 0.80 | 0.66 | 2180 | 308.18 | 222.00 | 0 | 475 |
| 221350 | 84 | 0.75 | 0.75 | 2200 | 327.88 | 250.00 | 0 | 1900 |
| 19000 | 54 | 0.50 | 0.20 | 2240 | — | — | — | — |
| — | — | — | — | 2280 | 407.16 | 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.