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 date7 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1854.00BHARTIARTL · archived level
Strikes34Published for this date and expiry
BHARTIARTL option chain
Calls and puts by strike · 7 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 359.15 | 339.39 | 1520 | 0.02 | 3.85 | 0 | 0 |
| 0 | 0 | 322.30 | 299.59 | 1560 | 0.07 | 6.35 | 0 | 0 |
| 12825 | 5 | 257.55 | 257.55 | 1600 | 0.27 | 0.90 | 1 | 950 |
| 0 | 0 | 252.30 | 220.66 | 1640 | 0.86 | 0.85 | 33 | 69350 |
| 0 | 0 | 265.45 | 201.31 | 1660 | 1.44 | 6.35 | 0 | 0 |
| 0 | 0 | 219.80 | 182.27 | 1680 | 2.32 | 1.00 | 19 | 7125 |
| 0 | 0 | 175.05 | 163.64 | 1700 | 1.20 | 1.20 | 148 | 18050 |
| 4750 | 0 | 151.80 | 145.57 | 1720 | 1.70 | 1.70 | 185 | 65550 |
| 0 | 0 | 196.50 | 128.19 | 1740 | 2.30 | 2.30 | 737 | 159125 |
| 24700 | 27 | 101.00 | 101.00 | 1760 | 3.35 | 3.35 | 1110 | 324900 |
| 9975 | 0 | 82.00 | 96.12 | 1780 | 5.50 | 5.50 | 2597 | 360525 |
| 371925 | 682 | 66.90 | 66.90 | 1800 | 8.55 | 8.55 | 4400 | 1660600 |
| 170525 | 701 | 52.00 | 52.00 | 1820 | 13.65 | 13.65 | 3160 | 668800 |
| 429875 | 4795 | 39.05 | 39.05 | 1840 | 20.80 | 20.80 | 4954 | 1064950 |
| 1358975 | 9131 | 28.65 | 28.65 | 1860 | 30.45 | 30.45 | 3857 | 1383675 |
| 1227875 | 4723 | 20.75 | 20.75 | 1880 | 42.30 | 42.30 | 1233 | 1410750 |
| 2881350 | 5564 | 15.00 | 15.00 | 1900 | 56.40 | 56.40 | 704 | 1706675 |
| 1547075 | 3662 | 10.70 | 10.70 | 1920 | 71.75 | 71.75 | 89 | 436525 |
| 2110900 | 4530 | 7.55 | 7.55 | 1940 | 88.75 | 88.75 | 103 | 898700 |
| 1843000 | 2473 | 5.65 | 5.65 | 1960 | 106.45 | 106.45 | 38 | 508725 |
| 970900 | 939 | 4.20 | 4.20 | 1980 | 124.00 | 124.00 | 36 | 255550 |
| 2708925 | 2368 | 3.20 | 3.20 | 2000 | 144.20 | 144.20 | 17 | 922925 |
| 709650 | 558 | 2.55 | 2.55 | 2020 | 164.10 | 153.00 | 0 | 12825 |
| 1140000 | 410 | 1.95 | 1.95 | 2040 | 182.50 | 172.00 | 0 | 39900 |
| 444125 | 562 | 1.60 | 1.60 | 2060 | 201.31 | 109.40 | 0 | 40850 |
| 122075 | 92 | 1.45 | 1.45 | 2080 | 220.43 | 182.75 | 0 | 10450 |
| 853575 | 525 | 1.15 | 1.15 | 2100 | 239.78 | 221.00 | 0 | 116850 |
| 67925 | 51 | 0.90 | 0.90 | 2120 | 259.30 | 240.80 | 0 | 68875 |
| 53675 | 7 | 0.70 | 0.53 | 2140 | 278.96 | 244.75 | 0 | 6175 |
| 66500 | 15 | 0.85 | 0.34 | 2160 | 298.70 | 210.00 | 0 | 2375 |
| 18525 | 0 | 0.80 | 0.22 | 2180 | 318.50 | 222.00 | 0 | 475 |
| 187625 | 26 | 0.60 | 0.60 | 2200 | 338.35 | 250.00 | 0 | 1900 |
| 18050 | 0 | 0.35 | 0.05 | 2240 | — | — | — | — |
| — | — | — | — | 2280 | 417.95 | 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.