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 date18 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1892.87BHARTIARTL · archived level
Strikes34Published for this date and expiry
BHARTIARTL option chain
Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 359.15 | 375.58 | 1520 | — | 3.85 | 0 | 0 |
| 0 | 0 | 322.30 | 335.65 | 1560 | — | 6.35 | 0 | 0 |
| 12825 | 0 | 257.55 | 295.72 | 1600 | — | 0.90 | 0 | 950 |
| 1425 | 0 | 202.05 | 255.80 | 1640 | 0.45 | 0.45 | 34 | 90725 |
| 0 | 4 | 207.20 | 207.20 | 1660 | 0.03 | 6.35 | 0 | 0 |
| 475 | 1 | 178.80 | 178.80 | 1680 | 0.50 | 0.50 | 20 | 10450 |
| 950 | 2 | 155.80 | 155.80 | 1700 | 0.50 | 0.50 | 118 | 86450 |
| 5225 | 2 | 144.00 | 144.00 | 1720 | 0.65 | 0.65 | 102 | 90725 |
| 950 | 2 | 116.25 | 116.25 | 1740 | 0.95 | 0.95 | 254 | 191425 |
| 52725 | 117 | 88.25 | 88.25 | 1760 | 1.00 | 1.00 | 865 | 416100 |
| 99750 | 89 | 66.85 | 66.85 | 1780 | 2.15 | 2.15 | 3222 | 470725 |
| 309700 | 1798 | 56.55 | 56.55 | 1800 | 3.20 | 3.20 | 6849 | 1474875 |
| 1075875 | 4793 | 37.70 | 37.70 | 1820 | 6.05 | 6.05 | 7992 | 1670100 |
| 2203525 | 15406 | 23.65 | 23.65 | 1840 | 11.75 | 11.75 | 7783 | 2416800 |
| 4194725 | 18467 | 14.30 | 14.30 | 1860 | 19.15 | 19.15 | 4587 | 1646825 |
| 1669150 | 10678 | 7.95 | 7.95 | 1880 | 35.20 | 35.20 | 1540 | 892050 |
| 3270375 | 11135 | 4.90 | 4.90 | 1900 | 50.10 | 50.10 | 1371 | 1003200 |
| 1504800 | 4771 | 3.10 | 3.10 | 1920 | 68.95 | 68.95 | 260 | 328700 |
| 1877200 | 2161 | 2.35 | 2.35 | 1940 | 89.20 | 89.20 | 191 | 614175 |
| 1604075 | 2160 | 1.85 | 1.85 | 1960 | 104.65 | 104.65 | 188 | 375250 |
| 903925 | 1035 | 1.35 | 1.35 | 1980 | 126.25 | 126.25 | 50 | 216125 |
| 2094750 | 2443 | 1.15 | 1.15 | 2000 | 144.45 | 144.45 | 766 | 546725 |
| 582350 | 254 | 1.10 | 1.10 | 2020 | 160.05 | 160.05 | 5 | 12825 |
| 982300 | 171 | 0.80 | 0.80 | 2040 | 176.70 | 176.70 | 5 | 39900 |
| 356725 | 93 | 0.60 | 0.60 | 2060 | 197.50 | 197.50 | 30 | 37525 |
| 171950 | 49 | 0.65 | 0.65 | 2080 | 183.99 | 182.75 | 0 | 10450 |
| 462175 | 130 | 0.50 | 0.50 | 2100 | 238.05 | 238.05 | 3 | 116375 |
| 45125 | 36 | 0.45 | 0.45 | 2120 | 261.00 | 261.00 | 20 | 78375 |
| 47500 | 1 | 0.30 | 0.08 | 2140 | 243.40 | 244.75 | 0 | 6175 |
| 37525 | 54 | 0.30 | 0.04 | 2160 | 263.32 | 210.00 | 0 | 2375 |
| 13775 | 4 | 0.30 | 0.02 | 2180 | 283.26 | 222.00 | 0 | 475 |
| 98800 | 17 | 0.35 | 0.01 | 2200 | 303.22 | 250.00 | 0 | 1900 |
| 11875 | 0 | 0.15 | — | 2240 | — | — | — | — |
| — | — | — | — | 2280 | 383.07 | 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.