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 date3 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2210.96BHARATFORG · archived level
Strikes32Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 3 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 46000 | 2 | 413.55 | 418.18 | 1800 | 0.62 | 1.10 | 20 | 32500 |
| 2000 | 0 | 328.50 | 378.96 | 1840 | 1.26 | 2.40 | 0 | 500 |
| 0 | 0 | 188.75 | 340.23 | 1880 | 2.38 | 4.50 | 0 | 1500 |
| 21000 | 0 | 270.00 | 321.14 | 1900 | 3.21 | 2.25 | 81 | 140500 |
| 89500 | 0 | 305.00 | 302.27 | 1920 | 4.27 | 7.20 | 0 | 1000 |
| 2000 | 2 | 276.80 | 283.67 | 1940 | 5.60 | 5.50 | 0 | 19500 |
| 1000 | 0 | 225.80 | 265.40 | 1960 | 7.25 | 6.50 | 18 | 28000 |
| 500 | 0 | 208.95 | 247.49 | 1980 | 9.28 | 15.70 | 0 | 4000 |
| 12500 | 1 | 223.00 | 230.01 | 2000 | 10.60 | 10.60 | 248 | 375500 |
| 1500 | 0 | 218.15 | 213.00 | 2020 | 13.30 | 13.30 | 8 | 17500 |
| 2500 | 0 | 152.00 | 196.53 | 2040 | 18.09 | 15.50 | 24 | 25000 |
| 1500 | 0 | 145.25 | 180.63 | 2060 | 22.12 | 19.80 | 27 | 47000 |
| 1500 | 0 | 135.55 | 165.36 | 2080 | 26.78 | 23.90 | 39 | 18000 |
| 146000 | 39 | 137.60 | 150.74 | 2100 | 28.75 | 28.75 | 291 | 345500 |
| 5500 | 0 | 128.70 | 136.86 | 2120 | 34.15 | 34.15 | 60 | 88000 |
| 23500 | 22 | 113.00 | 123.73 | 2140 | 40.95 | 40.95 | 245 | 49500 |
| 44500 | 52 | 95.15 | 111.38 | 2160 | 48.35 | 48.35 | 94 | 138000 |
| 28500 | 86 | 83.60 | 83.60 | 2180 | 56.55 | 56.55 | 98 | 65000 |
| 365000 | 1031 | 73.65 | 73.65 | 2200 | 65.75 | 65.75 | 396 | 139500 |
| 169500 | 641 | 64.45 | 64.45 | 2220 | 75.45 | 75.45 | 363 | 67500 |
| 224000 | 317 | 55.60 | 55.60 | 2240 | 90.73 | 84.60 | 51 | 15500 |
| 75000 | 174 | 48.20 | 48.20 | 2260 | 102.26 | 99.10 | 58 | 35000 |
| 19500 | 71 | 40.70 | 40.70 | 2280 | 114.55 | 129.85 | 0 | 1000 |
| 451000 | 1124 | 35.20 | 35.20 | 2300 | 127.56 | 121.35 | 25 | 19000 |
| 106500 | 286 | 30.30 | 30.30 | 2320 | 141.27 | 173.30 | 0 | 500 |
| 31500 | 71 | 25.60 | 25.60 | 2340 | 155.64 | 182.70 | 0 | 5000 |
| 47500 | 77 | 21.60 | 21.60 | 2360 | 170.74 | 196.95 | 0 | 2500 |
| 10500 | 0 | 13.20 | 25.90 | 2380 | 186.22 | 213.45 | 0 | 500 |
| 144500 | 507 | 15.50 | 15.50 | 2400 | 202.30 | 230.65 | 0 | 1000 |
| 32500 | 41 | 10.60 | 10.60 | 2440 | 235.88 | 476.55 | 0 | 0 |
| 35500 | 25 | 7.60 | 11.08 | 2480 | 271.03 | 326.00 | 0 | 1500 |
| 38500 | 60 | 5.10 | 5.10 | 2520 | 307.45 | 304.30 | 0 | 52500 |
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.