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 date4 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2194.96BHARATFORG · archived level
Strikes33Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 4 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 46000 | 2 | 400.45 | 401.89 | 1800 | 0.65 | 1.10 | 0 | 32500 |
| 2000 | 0 | 328.50 | 362.71 | 1840 | 1.33 | 2.40 | 0 | 500 |
| 0 | 0 | 188.75 | 324.07 | 1880 | 2.54 | 4.50 | 0 | 1500 |
| 21000 | 0 | 270.00 | 305.04 | 1900 | 3.35 | 3.35 | 81 | 141500 |
| 89500 | 0 | 305.00 | 286.26 | 1920 | 4.59 | 7.20 | 0 | 1000 |
| 2000 | 0 | 276.80 | 267.77 | 1940 | 6.04 | 5.50 | 0 | 19500 |
| 1000 | 0 | 225.80 | 249.64 | 1960 | 7.84 | 6.50 | 0 | 28000 |
| 500 | 0 | 208.95 | 231.91 | 1980 | 10.04 | 8.80 | 40 | 15000 |
| 12500 | 2 | 202.50 | 214.64 | 2000 | 12.70 | 11.60 | 68 | 379500 |
| 1500 | 0 | 218.15 | 197.89 | 2020 | 14.00 | 14.00 | 8 | 18000 |
| 2500 | 0 | 152.00 | 181.72 | 2040 | 19.63 | 17.35 | 34 | 33500 |
| 4000 | 6 | 160.90 | 166.17 | 2060 | 24.01 | 21.25 | 28 | 44000 |
| 1000 | 6 | 142.50 | 151.36 | 2080 | 29.14 | 24.10 | 4 | 18000 |
| 147000 | 12 | 127.70 | 137.11 | 2100 | 31.05 | 31.05 | 191 | 358000 |
| 5500 | 0 | 128.70 | 123.72 | 2120 | 37.50 | 37.50 | 32 | 88500 |
| 25000 | 34 | 99.50 | 99.50 | 2140 | 43.95 | 43.95 | 61 | 51500 |
| 49000 | 44 | 89.50 | 89.50 | 2160 | 52.05 | 52.05 | 103 | 134000 |
| 35000 | 124 | 76.80 | 76.80 | 2180 | 62.40 | 62.40 | 300 | 107500 |
| 370000 | 914 | 67.10 | 67.10 | 2200 | 71.75 | 71.75 | 391 | 142500 |
| 170500 | 326 | 58.25 | 58.25 | 2220 | 83.25 | 83.25 | 205 | 50500 |
| 223000 | 204 | 50.25 | 50.25 | 2240 | 97.62 | 84.60 | 0 | 15500 |
| 76000 | 116 | 43.30 | 43.30 | 2260 | 109.83 | 102.45 | 8 | 34500 |
| 22000 | 89 | 37.50 | 45.71 | 2280 | 122.79 | 129.85 | 0 | 1000 |
| 488000 | 592 | 32.00 | 32.00 | 2300 | 136.47 | 121.35 | 0 | 19000 |
| 106000 | 44 | 27.40 | 27.40 | 2320 | 150.84 | 173.30 | 0 | 500 |
| 38500 | 108 | 22.95 | 22.95 | 2340 | 165.96 | 182.70 | 0 | 5000 |
| 42000 | 56 | 19.60 | 19.60 | 2360 | 181.47 | 196.95 | 0 | 2500 |
| 8000 | 9 | 16.60 | 16.60 | 2380 | 197.61 | 213.45 | 0 | 500 |
| 132500 | 114 | 13.65 | 13.65 | 2400 | 214.25 | 230.65 | 0 | 1000 |
| 0 | 0 | 44.15 | 14.74 | 2420 | 231.32 | 297.15 | 0 | 0 |
| 28500 | 20 | 10.00 | 12.29 | 2440 | 248.80 | 476.55 | 0 | 0 |
| 33000 | 25 | 6.95 | 6.95 | 2480 | 284.79 | 282.55 | 1 | 2000 |
| 34500 | 51 | 4.85 | 5.65 | 2520 | 321.89 | 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.