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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1817.20BHARTIARTL · archived level
Strikes34Published for this date and expiry
BHARTIARTL option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 359.15 | 298.93 | 1520 | — | 3.85 | 0 | 0 |
| 0 | 0 | 322.30 | 258.98 | 1560 | — | 6.35 | 0 | 0 |
| 12825 | 0 | 257.55 | 219.02 | 1600 | — | 0.10 | 0 | 950 |
| 1425 | 0 | 202.05 | 179.10 | 1640 | 0.03 | 0.35 | 35 | 91200 |
| 0 | 0 | 207.20 | 159.19 | 1660 | 0.10 | 6.35 | 0 | 0 |
| 475 | 0 | 178.80 | 139.39 | 1680 | 0.40 | 0.40 | 7 | 8550 |
| 1900 | 6 | 121.40 | 119.82 | 1700 | 0.50 | 0.50 | 84 | 87400 |
| 7125 | 0 | 123.80 | 100.71 | 1720 | 0.75 | 0.75 | 335 | 177650 |
| 1900 | 0 | 95.80 | 82.37 | 1740 | 0.80 | 0.80 | 574 | 184775 |
| 48925 | 68 | 61.35 | 61.35 | 1760 | 1.30 | 1.30 | 2624 | 486400 |
| 108775 | 331 | 42.85 | 42.85 | 1780 | 2.40 | 2.40 | 6636 | 528200 |
| 511575 | 3688 | 26.05 | 26.05 | 1800 | 5.50 | 5.50 | 10729 | 1467750 |
| 1978850 | 13856 | 13.55 | 13.55 | 1820 | 12.70 | 12.70 | 10696 | 1556575 |
| 3515475 | 22660 | 6.15 | 6.15 | 1840 | 25.45 | 25.45 | 5737 | 2167425 |
| 4617000 | 18344 | 2.70 | 2.70 | 1860 | 42.10 | 42.10 | 1440 | 1454450 |
| 1756550 | 10657 | 1.70 | 1.70 | 1880 | 61.35 | 61.35 | 416 | 834100 |
| 3996650 | 8879 | 1.30 | 1.30 | 1900 | 81.35 | 81.35 | 277 | 924350 |
| 1594575 | 5222 | 0.90 | 0.90 | 1920 | 101.05 | 101.05 | 27 | 328700 |
| 1891925 | 2015 | 0.75 | 0.75 | 1940 | 120.25 | 120.25 | 28 | 609425 |
| 1407900 | 2042 | 0.70 | 0.70 | 1960 | 138.25 | 138.25 | 18 | 348650 |
| 557650 | 1539 | 0.55 | 0.55 | 1980 | 160.74 | 138.10 | 0 | 216600 |
| 1965550 | 2765 | 0.45 | 0.45 | 2000 | 179.60 | 179.60 | 375 | 486875 |
| 228475 | 1832 | 0.25 | 0.25 | 2020 | 200.53 | 179.80 | 0 | 12825 |
| 871150 | 2286 | 0.15 | 0.15 | 2040 | 220.49 | 195.50 | 0 | 38950 |
| 334875 | 614 | 0.15 | 0.15 | 2060 | 240.46 | 227.90 | 0 | 37525 |
| 159600 | 49 | 0.10 | 0.10 | 2080 | 260.43 | 247.15 | 2 | 9975 |
| 327750 | 321 | 0.15 | 0.15 | 2100 | 280.41 | 257.30 | 0 | 117325 |
| 44650 | 10 | 0.15 | — | 2120 | 300.00 | 300.00 | 4 | 75050 |
| 32300 | 11 | 0.25 | — | 2140 | 320.36 | 244.75 | 0 | 6175 |
| 43225 | 22 | 0.15 | — | 2160 | 340.34 | 210.00 | 0 | 2375 |
| 13775 | 1 | 0.15 | — | 2180 | 360.32 | 222.00 | 0 | 475 |
| 96425 | 23 | 0.20 | — | 2200 | 380.30 | 250.00 | 0 | 1900 |
| 26125 | 32 | 0.15 | — | 2240 | — | — | — | — |
| — | — | — | — | 2280 | 460.20 | 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.