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 date12 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2081.45BHARATFORG · archived level
Strikes40Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 12 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 288.55 | 365.31 | 1720 | 0.15 | 52.70 | 0 | 0 |
| 1000 | 0 | 289.10 | 325.65 | 1760 | 0.60 | 0.60 | 7 | 4000 |
| 46000 | 0 | 312.85 | 286.34 | 1800 | 1.15 | 1.15 | 432 | 182000 |
| 0 | 0 | 358.90 | 266.90 | 1820 | 1.53 | 1.00 | 1 | 3500 |
| 1500 | 0 | 275.00 | 247.68 | 1840 | 1.20 | 1.20 | 103 | 52000 |
| 0 | 0 | 325.40 | 228.74 | 1860 | 1.55 | 1.55 | 52 | 29500 |
| 0 | 0 | 188.75 | 210.15 | 1880 | 2.25 | 2.25 | 139 | 48000 |
| 29000 | 1 | 177.50 | 192.00 | 1900 | 2.90 | 2.90 | 2140 | 873000 |
| 5500 | 0 | 316.65 | 174.37 | 1920 | 3.80 | 3.80 | 309 | 49500 |
| 6500 | 7 | 147.10 | 147.10 | 1940 | 5.15 | 5.15 | 583 | 157500 |
| 8500 | 8 | 119.90 | 141.05 | 1960 | 6.90 | 6.90 | 1112 | 216500 |
| 2000 | 0 | 94.25 | 125.54 | 1980 | 9.70 | 9.70 | 637 | 168500 |
| 272000 | 423 | 96.80 | 96.80 | 2000 | 13.55 | 13.55 | 1874 | 664000 |
| 144000 | 115 | 80.95 | 80.95 | 2020 | 18.20 | 18.20 | 647 | 163500 |
| 183000 | 1098 | 69.30 | 69.30 | 2040 | 24.40 | 24.40 | 1365 | 267500 |
| 288500 | 2710 | 56.05 | 56.05 | 2060 | 32.05 | 32.05 | 1468 | 421000 |
| 298500 | 2125 | 45.45 | 45.45 | 2080 | 41.35 | 41.35 | 751 | 229000 |
| 847000 | 5398 | 36.75 | 36.75 | 2100 | 52.00 | 52.00 | 1009 | 670000 |
| 320000 | 1341 | 29.10 | 29.10 | 2120 | 65.25 | 65.25 | 75 | 150500 |
| 314000 | 1249 | 23.15 | 23.15 | 2140 | 80.00 | 80.00 | 58 | 156000 |
| 379000 | 1470 | 18.50 | 18.50 | 2160 | 95.10 | 95.10 | 55 | 165000 |
| 272500 | 1072 | 14.50 | 14.50 | 2180 | 118.89 | 109.30 | 20 | 106000 |
| 1298000 | 3552 | 11.75 | 11.75 | 2200 | 126.30 | 126.30 | 146 | 296500 |
| 352000 | 756 | 9.30 | 9.30 | 2220 | 143.65 | 143.65 | 14 | 93500 |
| 458500 | 962 | 7.60 | 7.60 | 2240 | 166.74 | 187.45 | 0 | 65000 |
| 445000 | 734 | 6.20 | 6.20 | 2260 | 183.96 | 180.90 | 9 | 52500 |
| 523000 | 835 | 5.30 | 5.30 | 2280 | 201.68 | 211.00 | 3 | 144500 |
| 1831500 | 2523 | 4.50 | 4.50 | 2300 | 219.82 | 250.00 | 2 | 109500 |
| 291500 | 381 | 3.60 | 3.60 | 2320 | 238.34 | 261.40 | 2 | 43500 |
| 346000 | 447 | 3.25 | 3.25 | 2340 | 257.15 | 261.75 | 0 | 13500 |
| 2045500 | 2020 | 2.75 | 2.75 | 2360 | 276.21 | 258.60 | 0 | 10500 |
| 210000 | 187 | 2.45 | 2.45 | 2380 | 295.47 | 305.75 | 6 | 10500 |
| 604000 | 837 | 2.00 | 2.00 | 2400 | 314.90 | 338.95 | 3 | 38000 |
| 61500 | 29 | 1.85 | 1.85 | 2420 | 334.45 | 297.15 | 0 | 0 |
| 137500 | 286 | 1.60 | 1.60 | 2440 | 354.11 | 476.55 | 0 | 0 |
| 27500 | 10 | 1.20 | 1.20 | 2460 | 373.84 | 329.25 | 0 | 0 |
| 205500 | 348 | 1.30 | 1.30 | 2480 | 393.63 | 296.10 | 0 | 9500 |
| 190000 | 300 | 1.00 | 1.00 | 2520 | 433.33 | 298.65 | 0 | 49500 |
| 28000 | 59 | 0.75 | 0.75 | 2560 | 473.13 | 608.35 | 0 | 0 |
| 37500 | 69 | 0.60 | 0.05 | 2600 | 512.99 | 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.