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 date16 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1835.00BHARTIARTL · archived level
Strikes34Published for this date and expiry
BHARTIARTL option chain
Calls and puts by strike · 16 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 359.15 | 318.20 | 1520 | — | 3.85 | 0 | 0 |
| 0 | 0 | 322.30 | 278.29 | 1560 | 0.01 | 6.35 | 0 | 0 |
| 12825 | 0 | 257.55 | 238.41 | 1600 | 0.04 | 0.90 | 0 | 950 |
| 0 | 0 | 252.30 | 198.67 | 1640 | 0.22 | 0.85 | 14 | 92150 |
| 0 | 0 | 265.45 | 178.96 | 1660 | 0.46 | 6.35 | 0 | 0 |
| 0 | 0 | 219.80 | 159.45 | 1680 | 0.91 | 1.15 | 0 | 9025 |
| 0 | 0 | 175.05 | 140.30 | 1700 | 1.25 | 1.25 | 97 | 86925 |
| 4750 | 0 | 151.80 | 121.67 | 1720 | 1.60 | 1.60 | 149 | 100225 |
| 0 | 0 | 196.50 | 103.79 | 1740 | 2.20 | 2.20 | 930 | 237975 |
| 31350 | 28 | 77.15 | 77.15 | 1760 | 3.35 | 3.35 | 1522 | 402325 |
| 94050 | 238 | 58.90 | 58.90 | 1780 | 5.40 | 5.40 | 2595 | 524875 |
| 404700 | 816 | 43.05 | 43.05 | 1800 | 9.05 | 9.05 | 3997 | 1510500 |
| 1015550 | 3630 | 29.00 | 29.00 | 1820 | 15.35 | 15.35 | 3603 | 1398400 |
| 1820675 | 5761 | 18.60 | 18.60 | 1840 | 24.85 | 24.85 | 3341 | 1943225 |
| 3858900 | 5623 | 11.25 | 11.25 | 1860 | 37.45 | 37.45 | 696 | 1261125 |
| 1507650 | 3749 | 7.10 | 7.10 | 1880 | 53.60 | 53.60 | 1632 | 1017925 |
| 3171100 | 6892 | 4.70 | 4.70 | 1900 | 70.50 | 70.50 | 203 | 1230725 |
| 1659175 | 3318 | 3.25 | 3.25 | 1920 | 89.40 | 89.40 | 35 | 351025 |
| 1962700 | 1073 | 2.40 | 2.40 | 1940 | 107.85 | 107.85 | 119 | 669750 |
| 1708100 | 760 | 1.90 | 1.90 | 1960 | 124.60 | 127.40 | 58 | 403275 |
| 948575 | 679 | 1.50 | 1.50 | 1980 | 143.15 | 149.35 | 19 | 228000 |
| 2602525 | 1651 | 1.30 | 1.30 | 2000 | 167.30 | 167.30 | 119 | 818900 |
| 620350 | 286 | 1.15 | 1.15 | 2020 | 181.57 | 153.00 | 0 | 12825 |
| 1021725 | 134 | 1.00 | 1.00 | 2040 | 201.17 | 196.00 | 0 | 39425 |
| 378575 | 196 | 0.85 | 0.85 | 2060 | 220.92 | 109.40 | 0 | 40850 |
| 146300 | 71 | 0.80 | 0.80 | 2080 | 240.76 | 182.75 | 0 | 10450 |
| 595175 | 593 | 0.65 | 0.65 | 2100 | 260.65 | 261.70 | 15 | 116850 |
| 47025 | 60 | 0.50 | 0.50 | 2120 | 280.57 | 240.80 | 0 | 68875 |
| 47500 | 8 | 0.50 | 0.50 | 2140 | 300.51 | 244.75 | 0 | 6175 |
| 51775 | 23 | 0.45 | 0.45 | 2160 | 320.46 | 210.00 | 0 | 2375 |
| 15675 | 12 | 0.40 | 0.40 | 2180 | 340.41 | 222.00 | 0 | 475 |
| 115900 | 46 | 0.50 | 0.50 | 2200 | 360.37 | 250.00 | 0 | 1900 |
| 14725 | 4 | 0.35 | — | 2240 | — | — | — | — |
| — | — | — | — | 2280 | 440.20 | 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.