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 date5 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2197.09BHARATFORG · archived level
Strikes33Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 5 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 46000 | 0 | 400.45 | 403.57 | 1800 | 0.51 | 1.45 | 34 | 28500 |
| 2000 | 0 | 328.50 | 364.27 | 1840 | 1.08 | 2.40 | 0 | 500 |
| 0 | 0 | 188.75 | 325.46 | 1880 | 2.14 | 2.00 | 1 | 2000 |
| 21000 | 0 | 270.00 | 306.32 | 1900 | 3.25 | 3.25 | 339 | 51500 |
| 89500 | 0 | 305.00 | 287.42 | 1920 | 3.96 | 7.20 | 0 | 1000 |
| 2000 | 0 | 276.80 | 268.80 | 1940 | 5.27 | 5.50 | 0 | 19500 |
| 9000 | 16 | 260.65 | 250.51 | 1960 | 6.05 | 6.05 | 26 | 26500 |
| 500 | 0 | 208.95 | 232.61 | 1980 | 7.50 | 7.50 | 20 | 16000 |
| 12500 | 0 | 202.50 | 215.17 | 2000 | 9.65 | 9.65 | 708 | 400000 |
| 1500 | 0 | 218.15 | 198.23 | 2020 | 14.45 | 12.85 | 50 | 16000 |
| 2500 | 0 | 152.00 | 181.87 | 2040 | 14.20 | 14.20 | 37 | 29500 |
| 4000 | 0 | 160.90 | 166.12 | 2060 | 22.20 | 21.25 | 0 | 44000 |
| 1000 | 0 | 142.50 | 151.14 | 2080 | 27.15 | 24.10 | 0 | 18000 |
| 147000 | 5 | 142.05 | 142.05 | 2100 | 27.05 | 27.05 | 1038 | 424500 |
| 5500 | 0 | 128.70 | 123.14 | 2120 | 32.15 | 32.15 | 76 | 90500 |
| 26000 | 8 | 112.00 | 110.38 | 2140 | 38.15 | 38.15 | 112 | 68500 |
| 45000 | 49 | 100.50 | 100.50 | 2160 | 44.90 | 44.90 | 276 | 140000 |
| 30000 | 161 | 87.85 | 87.85 | 2180 | 53.35 | 53.35 | 249 | 126500 |
| 300000 | 1323 | 76.90 | 76.90 | 2200 | 61.95 | 61.95 | 1153 | 216500 |
| 194500 | 750 | 67.50 | 67.50 | 2220 | 71.55 | 71.55 | 292 | 77000 |
| 277500 | 612 | 58.65 | 58.65 | 2240 | 81.95 | 81.95 | 120 | 19500 |
| 103000 | 379 | 50.45 | 50.45 | 2260 | 95.30 | 95.30 | 8 | 33000 |
| 30000 | 85 | 43.50 | 43.50 | 2280 | 119.79 | 129.85 | 0 | 1000 |
| 523000 | 1155 | 37.20 | 37.20 | 2300 | 133.49 | 111.25 | 8 | 22000 |
| 130500 | 166 | 31.95 | 31.95 | 2320 | 147.88 | 173.30 | 0 | 500 |
| 53500 | 117 | 26.40 | 26.40 | 2340 | 163.06 | 182.70 | 0 | 5000 |
| 45500 | 68 | 22.75 | 22.75 | 2360 | 178.62 | 196.95 | 0 | 2500 |
| 14500 | 27 | 19.10 | 19.10 | 2380 | 194.83 | 213.45 | 0 | 500 |
| 180500 | 511 | 15.95 | 15.95 | 2400 | 211.54 | 200.00 | 1 | 1500 |
| 0 | 0 | 44.15 | 13.81 | 2420 | 228.70 | 297.15 | 0 | 0 |
| 30500 | 17 | 10.85 | 10.85 | 2440 | 246.26 | 476.55 | 0 | 0 |
| 34500 | 41 | 7.70 | 7.70 | 2480 | 282.41 | 282.55 | 0 | 2000 |
| 46000 | 84 | 5.30 | 5.30 | 2520 | 314.95 | 314.95 | 170 | 49000 |
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.