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 date11 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2051.06BHARATFORG · archived level
Strikes39Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 11 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1000 | 3 | 289.10 | 296.09 | 1760 | 0.95 | 1.90 | 7 | 2500 |
| 46000 | 2 | 312.85 | 257.36 | 1800 | 2.00 | 2.00 | 1499 | 238500 |
| 0 | 0 | 358.90 | 238.35 | 1820 | 3.07 | 2.00 | 13 | 3500 |
| 1500 | 0 | 275.00 | 219.67 | 1840 | 2.70 | 2.70 | 572 | 68000 |
| 0 | 0 | 325.40 | 201.40 | 1860 | 3.25 | 3.25 | 380 | 36000 |
| 0 | 0 | 188.75 | 183.61 | 1880 | 4.10 | 4.10 | 763 | 59500 |
| 29000 | 23 | 161.00 | 161.00 | 1900 | 5.40 | 5.40 | 5540 | 814000 |
| 5500 | 0 | 316.65 | 149.86 | 1920 | 7.20 | 7.20 | 603 | 75500 |
| 5500 | 42 | 124.85 | 124.85 | 1940 | 9.95 | 9.95 | 2077 | 197000 |
| 9500 | 10 | 108.00 | 108.00 | 1960 | 13.45 | 13.45 | 3203 | 292000 |
| 2000 | 3 | 94.25 | 105.04 | 1980 | 17.60 | 17.60 | 2089 | 177500 |
| 301000 | 1744 | 77.50 | 77.50 | 2000 | 23.05 | 23.05 | 11118 | 643000 |
| 149000 | 909 | 63.45 | 63.45 | 2020 | 30.45 | 30.45 | 3865 | 165500 |
| 230000 | 3374 | 53.55 | 53.55 | 2040 | 38.20 | 38.20 | 7961 | 297500 |
| 311000 | 6283 | 43.40 | 43.40 | 2060 | 48.05 | 48.05 | 7253 | 414500 |
| 367000 | 5504 | 34.30 | 34.30 | 2080 | 60.25 | 60.25 | 3638 | 236000 |
| 1122000 | 14600 | 27.05 | 27.05 | 2100 | 71.95 | 71.95 | 6281 | 704500 |
| 361000 | 4451 | 21.65 | 21.65 | 2120 | 88.65 | 88.65 | 1090 | 152500 |
| 375500 | 4762 | 17.30 | 17.30 | 2140 | 101.40 | 101.40 | 713 | 161000 |
| 494500 | 4894 | 13.75 | 13.75 | 2160 | 120.50 | 120.50 | 264 | 169000 |
| 340500 | 4217 | 11.10 | 11.10 | 2180 | 136.15 | 136.15 | 97 | 111000 |
| 1641000 | 11530 | 9.25 | 9.25 | 2200 | 155.80 | 155.80 | 603 | 311000 |
| 352000 | 2705 | 7.45 | 7.45 | 2220 | 176.23 | 173.00 | 27 | 89500 |
| 480000 | 3387 | 6.20 | 6.20 | 2240 | 187.45 | 187.45 | 59 | 65000 |
| 462500 | 2382 | 5.20 | 5.20 | 2260 | 211.44 | 218.30 | 96 | 55000 |
| 620500 | 2591 | 4.45 | 4.45 | 2280 | 229.68 | 235.00 | 20 | 146000 |
| 1954500 | 7425 | 3.85 | 3.85 | 2300 | 247.00 | 247.00 | 4 | 110500 |
| 302500 | 2514 | 3.25 | 3.25 | 2320 | 275.65 | 275.65 | 92 | 43500 |
| 414000 | 2140 | 2.80 | 2.80 | 2340 | 286.22 | 261.75 | 4 | 13500 |
| 2252000 | 6574 | 2.55 | 2.55 | 2360 | 305.50 | 258.60 | 0 | 10500 |
| 232500 | 782 | 2.10 | 2.10 | 2380 | 324.94 | 229.80 | 0 | 10500 |
| 696000 | 3075 | 1.75 | 1.75 | 2400 | 344.50 | 345.25 | 24 | 38000 |
| 66500 | 236 | 1.55 | 1.55 | 2420 | 364.15 | 297.15 | 0 | 0 |
| 126500 | 500 | 1.45 | 1.45 | 2440 | 383.88 | 476.55 | 0 | 0 |
| 28000 | 170 | 1.30 | 1.30 | 2460 | 403.67 | 329.25 | 0 | 0 |
| 223500 | 817 | 1.10 | 1.10 | 2480 | 423.50 | 296.10 | 0 | 9500 |
| 193000 | 540 | 0.90 | 0.90 | 2520 | 463.25 | 298.65 | 0 | 49500 |
| 29000 | 30 | 0.65 | 0.65 | 2560 | 503.07 | 608.35 | 0 | 0 |
| 40500 | 122 | 0.55 | 0.55 | 2600 | 542.94 | 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.