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 date21 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1830.20BHARTIARTL · archived level
Strikes34Published for this date and expiry
BHARTIARTL option chain
Calls and puts by strike · 21 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 359.15 | 312.17 | 1520 | — | 3.85 | 0 | 0 |
| 0 | 0 | 322.30 | 272.23 | 1560 | — | 6.35 | 0 | 0 |
| 12825 | 0 | 257.55 | 232.28 | 1600 | — | 0.10 | 2 | 950 |
| 1425 | 0 | 202.05 | 192.36 | 1640 | 0.45 | 0.45 | 64 | 94050 |
| 0 | 0 | 207.20 | 172.45 | 1660 | 0.10 | 6.35 | 0 | 0 |
| 475 | 0 | 178.80 | 152.64 | 1680 | 0.50 | 0.50 | 18 | 9975 |
| 2375 | 5 | 140.45 | 133.03 | 1700 | 0.65 | 0.65 | 67 | 82650 |
| 7125 | 5 | 123.80 | 113.78 | 1720 | 0.75 | 0.75 | 120 | 91200 |
| 1900 | 8 | 95.80 | 95.18 | 1740 | 1.00 | 1.00 | 547 | 203775 |
| 54625 | 30 | 71.70 | 77.56 | 1760 | 1.60 | 1.60 | 1447 | 481650 |
| 98325 | 82 | 51.45 | 51.45 | 1780 | 2.75 | 2.75 | 4723 | 518700 |
| 410400 | 1501 | 34.15 | 34.15 | 1800 | 5.55 | 5.55 | 14032 | 1479625 |
| 1376550 | 7189 | 20.20 | 20.20 | 1820 | 11.50 | 11.50 | 14820 | 1734225 |
| 3154950 | 24037 | 10.90 | 10.90 | 1840 | 22.05 | 22.05 | 14137 | 2343175 |
| 4857350 | 28228 | 5.60 | 5.60 | 1860 | 37.55 | 37.55 | 6136 | 1610725 |
| 1795025 | 18040 | 3.25 | 3.25 | 1880 | 54.85 | 54.85 | 1178 | 869725 |
| 3936325 | 17411 | 2.20 | 2.20 | 1900 | 73.20 | 73.20 | 531 | 974225 |
| 1643975 | 5383 | 1.60 | 1.60 | 1920 | 92.70 | 92.70 | 314 | 332500 |
| 1899525 | 3407 | 1.30 | 1.30 | 1940 | 109.41 | 111.30 | 113 | 610850 |
| 1541850 | 2302 | 1.05 | 1.05 | 1960 | 131.95 | 131.95 | 82 | 353875 |
| 827925 | 1189 | 0.90 | 0.90 | 1980 | 147.79 | 138.10 | 5 | 216600 |
| 2038225 | 1364 | 0.80 | 0.80 | 2000 | 167.47 | 170.90 | 358 | 519175 |
| 586150 | 443 | 0.70 | 0.70 | 2020 | 187.30 | 179.80 | 1 | 12825 |
| 964725 | 172 | 0.55 | 0.55 | 2040 | 207.20 | 195.50 | 7 | 38950 |
| 348650 | 227 | 0.45 | 0.45 | 2060 | 227.15 | 227.90 | 3 | 37525 |
| 168625 | 65 | 0.35 | 0.35 | 2080 | 247.11 | 182.75 | 0 | 10450 |
| 374775 | 405 | 0.30 | 0.30 | 2100 | 267.08 | 257.30 | 2 | 117325 |
| 45125 | 13 | 0.25 | — | 2120 | 292.00 | 292.00 | 5 | 76950 |
| 33250 | 39 | 0.30 | 0.30 | 2140 | 307.02 | 244.75 | 0 | 6175 |
| 38000 | 2 | 0.30 | — | 2160 | 326.99 | 210.00 | 0 | 2375 |
| 13775 | 0 | 0.30 | — | 2180 | 346.97 | 222.00 | 0 | 475 |
| 95950 | 9 | 0.30 | — | 2200 | 366.94 | 250.00 | 0 | 1900 |
| 11875 | 0 | 0.15 | — | 2240 | — | — | — | — |
| — | — | — | — | 2280 | 446.84 | 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.