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 date7 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2265.97BHARATFORG · archived level
Strikes33Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 7 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 46000 | 0 | 400.45 | 471.43 | 1800 | 1.75 | 1.75 | 3 | 29000 |
| 2000 | 0 | 328.50 | 431.69 | 1840 | 0.24 | 2.40 | 0 | 500 |
| 0 | 0 | 188.75 | 392.12 | 1880 | 0.55 | 2.00 | 0 | 2000 |
| 21000 | 0 | 270.00 | 372.44 | 1900 | 2.55 | 2.55 | 41 | 47500 |
| 5500 | 0 | 316.65 | 352.85 | 1920 | 2.90 | 2.90 | 8 | 2000 |
| 85500 | 0 | 286.55 | 333.40 | 1940 | 1.65 | 4.00 | 16 | 15500 |
| 9000 | 0 | 238.65 | 314.11 | 1960 | 4.50 | 4.50 | 51 | 32500 |
| 500 | 0 | 208.95 | 295.03 | 1980 | 5.05 | 5.05 | 37 | 8000 |
| 12500 | 5 | 282.00 | 276.19 | 2000 | 6.20 | 6.20 | 808 | 372500 |
| 1500 | 0 | 218.15 | 257.66 | 2020 | 7.05 | 7.05 | 67 | 18000 |
| 2500 | 0 | 152.00 | 239.49 | 2040 | 8.70 | 8.70 | 148 | 29000 |
| 4000 | 0 | 160.90 | 221.73 | 2060 | 10.60 | 10.60 | 79 | 32000 |
| 1000 | 0 | 142.50 | 204.46 | 2080 | 12.25 | 12.25 | 121 | 28000 |
| 143000 | 99 | 190.85 | 190.85 | 2100 | 15.40 | 15.40 | 1004 | 403500 |
| 5500 | 0 | 128.70 | 171.59 | 2120 | 18.35 | 18.35 | 139 | 88500 |
| 26500 | 16 | 162.05 | 162.05 | 2140 | 22.45 | 22.45 | 291 | 65500 |
| 57000 | 34 | 140.00 | 140.00 | 2160 | 27.20 | 27.20 | 420 | 157500 |
| 37000 | 46 | 129.75 | 129.75 | 2180 | 32.00 | 32.00 | 275 | 147000 |
| 439500 | 2217 | 113.30 | 113.30 | 2200 | 39.30 | 39.30 | 1374 | 497000 |
| 266500 | 987 | 102.70 | 102.70 | 2220 | 47.00 | 47.00 | 381 | 120000 |
| 168000 | 3106 | 91.45 | 91.45 | 2240 | 53.40 | 53.40 | 871 | 126000 |
| 170500 | 2123 | 80.45 | 80.45 | 2260 | 63.95 | 63.95 | 251 | 67500 |
| 232500 | 1409 | 70.00 | 70.00 | 2280 | 73.15 | 73.15 | 294 | 107500 |
| 380000 | 5500 | 62.15 | 62.15 | 2300 | 84.40 | 84.40 | 100 | 46500 |
| 385500 | 763 | 54.00 | 54.00 | 2320 | 91.00 | 91.00 | 3 | 1000 |
| 72000 | 383 | 46.40 | 46.40 | 2340 | 112.70 | 182.70 | 0 | 5000 |
| 80500 | 330 | 40.00 | 40.00 | 2360 | 126.15 | 196.95 | 0 | 2500 |
| 26000 | 165 | 34.95 | 34.95 | 2380 | 140.33 | 213.45 | 0 | 500 |
| 213000 | 1879 | 29.30 | 29.30 | 2400 | 147.85 | 147.85 | 18 | 9000 |
| 500 | 1 | 21.65 | 23.91 | 2420 | 170.73 | 297.15 | 0 | 0 |
| 67500 | 524 | 21.00 | 21.00 | 2440 | 186.81 | 476.55 | 0 | 0 |
| 85000 | 473 | 14.90 | 14.90 | 2480 | 220.50 | 274.90 | 0 | 12000 |
| 113500 | 557 | 10.15 | 10.15 | 2520 | 255.89 | 298.65 | 0 | 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.