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 date10 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2093.77BHARATFORG · archived level
Strikes38Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 10 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 46000 | 14 | 311.95 | 311.95 | 1800 | 4.05 | 4.05 | 2650 | 318500 |
| 0 | 0 | 358.90 | 280.18 | 1820 | 5.10 | 5.10 | 7 | 500 |
| 1500 | 1 | 275.00 | 275.00 | 1840 | 5.60 | 5.60 | 580 | 81000 |
| 0 | 0 | 325.40 | 242.20 | 1860 | 7.00 | 7.00 | 64 | 22000 |
| 0 | 0 | 188.75 | 223.69 | 1880 | 7.70 | 7.70 | 911 | 81500 |
| 27000 | 21 | 213.00 | 213.00 | 1900 | 9.40 | 9.40 | 6473 | 530000 |
| 5500 | 0 | 316.65 | 188.00 | 1920 | 11.20 | 11.20 | 708 | 75500 |
| 5500 | 195 | 183.35 | 183.35 | 1940 | 13.40 | 13.40 | 1486 | 102500 |
| 9000 | 2 | 160.00 | 154.61 | 1960 | 16.05 | 16.05 | 2140 | 150000 |
| 500 | 0 | 208.95 | 138.98 | 1980 | 19.60 | 19.60 | 1968 | 92000 |
| 144500 | 577 | 130.70 | 130.70 | 2000 | 23.55 | 23.55 | 14786 | 791500 |
| 148000 | 878 | 113.00 | 113.00 | 2020 | 28.15 | 28.15 | 2379 | 113000 |
| 29500 | 263 | 101.55 | 101.55 | 2040 | 33.85 | 33.85 | 4045 | 199000 |
| 101500 | 978 | 86.25 | 86.25 | 2060 | 40.65 | 40.65 | 6082 | 271000 |
| 120000 | 1836 | 77.10 | 77.10 | 2080 | 48.15 | 48.15 | 6452 | 266000 |
| 1110000 | 11608 | 65.80 | 65.80 | 2100 | 56.60 | 56.60 | 20442 | 817000 |
| 246000 | 2844 | 55.80 | 55.80 | 2120 | 66.55 | 66.55 | 3843 | 165000 |
| 232000 | 3912 | 46.55 | 46.55 | 2140 | 77.40 | 77.40 | 4089 | 171500 |
| 420500 | 4867 | 39.15 | 39.15 | 2160 | 88.90 | 88.90 | 4729 | 180500 |
| 293000 | 3592 | 32.05 | 32.05 | 2180 | 103.60 | 103.60 | 3480 | 107000 |
| 1111500 | 18531 | 26.35 | 26.35 | 2200 | 117.50 | 117.50 | 8180 | 350000 |
| 414500 | 3725 | 22.05 | 22.05 | 2220 | 133.55 | 133.55 | 1097 | 93500 |
| 326000 | 5367 | 18.45 | 18.45 | 2240 | 150.50 | 150.50 | 1226 | 74500 |
| 435000 | 6344 | 15.35 | 15.35 | 2260 | 169.25 | 169.25 | 1474 | 82500 |
| 525000 | 7950 | 13.00 | 13.00 | 2280 | 185.05 | 185.05 | 1270 | 152000 |
| 1551500 | 18903 | 11.35 | 11.35 | 2300 | 206.80 | 206.80 | 1001 | 111500 |
| 454000 | 5044 | 9.70 | 9.70 | 2320 | 228.19 | 259.30 | 78 | 16500 |
| 587500 | 5166 | 8.50 | 8.50 | 2340 | 246.51 | 257.55 | 57 | 14000 |
| 1836500 | 17171 | 7.45 | 7.45 | 2360 | 265.14 | 258.60 | 23 | 10500 |
| 230000 | 1936 | 6.45 | 6.45 | 2380 | 284.02 | 229.80 | 26 | 10500 |
| 729000 | 9681 | 5.40 | 5.40 | 2400 | 293.75 | 293.75 | 106 | 44000 |
| 46500 | 424 | 4.65 | 4.65 | 2420 | 322.41 | 297.15 | 0 | 0 |
| 136500 | 1608 | 4.00 | 4.00 | 2440 | 341.83 | 476.55 | 0 | 0 |
| 31500 | 441 | 3.65 | 3.65 | 2460 | 361.37 | 329.25 | 0 | 0 |
| 246500 | 2972 | 3.00 | 3.00 | 2480 | 381.01 | 296.10 | 8 | 9500 |
| 219000 | 2500 | 2.20 | 2.20 | 2520 | 420.48 | 298.65 | 0 | 49500 |
| 31000 | 219 | 1.55 | 1.55 | 2560 | 460.14 | 608.35 | 0 | 0 |
| 67500 | 847 | 1.20 | 1.20 | 2600 | 499.91 | 486.90 | 0 | 0 |
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.