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 date6 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2211.02BHARATFORG · archived level
Strikes33Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 6 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 46000 | 0 | 400.45 | 417.01 | 1800 | 1.75 | 1.75 | 14 | 28000 |
| 2000 | 0 | 328.50 | 377.54 | 1840 | 0.72 | 2.40 | 0 | 500 |
| 0 | 0 | 188.75 | 338.44 | 1880 | 1.50 | 2.00 | 0 | 2000 |
| 21000 | 0 | 270.00 | 319.11 | 1900 | 2.10 | 4.30 | 35 | 50000 |
| 5500 | 181 | 316.65 | 316.65 | 1920 | 2.90 | 7.20 | 0 | 1000 |
| 85500 | 186 | 286.55 | 286.55 | 1940 | 3.93 | 5.50 | 0 | 19500 |
| 9000 | 1 | 238.65 | 262.45 | 1960 | 6.95 | 6.95 | 36 | 31500 |
| 500 | 0 | 208.95 | 244.18 | 1980 | 6.93 | 7.50 | 0 | 16000 |
| 12500 | 0 | 202.50 | 226.32 | 2000 | 10.25 | 10.25 | 497 | 435500 |
| 1500 | 0 | 218.15 | 208.92 | 2020 | 12.00 | 12.00 | 38 | 20000 |
| 2500 | 0 | 152.00 | 192.04 | 2040 | 14.35 | 14.35 | 109 | 26500 |
| 4000 | 0 | 160.90 | 175.75 | 2060 | 17.10 | 17.10 | 46 | 34000 |
| 1000 | 0 | 142.50 | 160.11 | 2080 | 20.85 | 20.85 | 35 | 23000 |
| 146500 | 13 | 144.40 | 145.24 | 2100 | 25.60 | 25.60 | 435 | 449000 |
| 5500 | 0 | 128.70 | 130.95 | 2120 | 30.60 | 30.60 | 78 | 90000 |
| 24500 | 13 | 114.35 | 117.56 | 2140 | 34.90 | 34.90 | 37 | 70000 |
| 60000 | 143 | 104.35 | 104.35 | 2160 | 42.20 | 42.20 | 401 | 167500 |
| 40000 | 215 | 92.60 | 92.60 | 2180 | 50.15 | 50.15 | 294 | 141000 |
| 575500 | 2393 | 81.20 | 81.20 | 2200 | 58.45 | 58.45 | 1622 | 419000 |
| 242000 | 810 | 70.70 | 70.70 | 2220 | 68.70 | 68.70 | 289 | 111000 |
| 278000 | 579 | 61.45 | 61.45 | 2240 | 78.05 | 78.05 | 56 | 26500 |
| 109500 | 522 | 53.15 | 53.15 | 2260 | 96.89 | 97.90 | 38 | 33000 |
| 39500 | 147 | 45.20 | 45.20 | 2280 | 109.36 | 129.85 | 0 | 1000 |
| 571500 | 1058 | 39.35 | 39.35 | 2300 | 122.61 | 111.25 | 0 | 22000 |
| 166500 | 313 | 33.70 | 33.70 | 2320 | 136.60 | 173.30 | 0 | 500 |
| 72000 | 98 | 28.75 | 28.75 | 2340 | 151.39 | 182.70 | 0 | 5000 |
| 56000 | 87 | 22.70 | 25.11 | 2360 | 166.66 | 196.95 | 0 | 2500 |
| 15500 | 64 | 20.30 | 20.30 | 2380 | 182.59 | 213.45 | 0 | 500 |
| 196000 | 523 | 17.10 | 17.10 | 2400 | 199.06 | 200.00 | 0 | 1500 |
| 0 | 0 | 44.15 | 14.66 | 2420 | 216.02 | 297.15 | 0 | 0 |
| 74500 | 280 | 12.00 | 12.00 | 2440 | 233.41 | 476.55 | 0 | 0 |
| 36500 | 136 | 8.30 | 8.30 | 2480 | 269.30 | 274.90 | 54 | 12000 |
| 48000 | 177 | 5.85 | 5.85 | 2520 | 306.38 | 298.65 | 2 | 49500 |
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.