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 date13 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2087.99BHARATFORG · archived level
Strikes40Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 13 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 288.55 | 371.50 | 1720 | 0.08 | 52.70 | 0 | 0 |
| 1000 | 0 | 289.10 | 331.75 | 1760 | 0.25 | 0.60 | 0 | 4000 |
| 46000 | 1 | 297.25 | 292.25 | 1800 | 1.20 | 1.20 | 327 | 166500 |
| 0 | 0 | 358.90 | 272.67 | 1820 | 1.05 | 1.00 | 0 | 3500 |
| 1000 | 1 | 247.00 | 247.00 | 1840 | 1.61 | 1.85 | 27 | 45500 |
| 0 | 0 | 325.40 | 234.10 | 1860 | 2.40 | 1.55 | 38 | 26000 |
| 0 | 0 | 188.75 | 215.24 | 1880 | 3.50 | 2.75 | 78 | 39000 |
| 29000 | 2 | 187.00 | 187.00 | 1900 | 3.25 | 3.25 | 3476 | 1004500 |
| 5500 | 0 | 316.65 | 178.77 | 1920 | 3.80 | 3.80 | 119 | 59000 |
| 6500 | 0 | 147.10 | 161.35 | 1940 | 4.95 | 4.95 | 218 | 117000 |
| 8500 | 0 | 119.90 | 144.60 | 1960 | 6.70 | 6.70 | 437 | 223000 |
| 2000 | 0 | 94.25 | 128.63 | 1980 | 8.95 | 8.95 | 581 | 109500 |
| 189000 | 336 | 98.25 | 98.25 | 2000 | 12.00 | 12.00 | 1683 | 637500 |
| 140500 | 29 | 83.45 | 83.45 | 2020 | 16.30 | 16.30 | 581 | 127000 |
| 153000 | 320 | 66.80 | 66.80 | 2040 | 21.75 | 21.75 | 873 | 240500 |
| 270000 | 776 | 55.00 | 55.00 | 2060 | 29.00 | 29.00 | 887 | 409500 |
| 293000 | 1579 | 43.90 | 43.90 | 2080 | 38.25 | 38.25 | 1106 | 375500 |
| 749000 | 2784 | 34.40 | 34.40 | 2100 | 48.50 | 48.50 | 1117 | 677500 |
| 263000 | 1244 | 27.05 | 27.05 | 2120 | 61.85 | 61.85 | 114 | 159500 |
| 301000 | 923 | 21.15 | 21.15 | 2140 | 74.80 | 74.80 | 64 | 151000 |
| 323500 | 1001 | 16.40 | 16.40 | 2160 | 98.09 | 88.25 | 87 | 161500 |
| 251500 | 693 | 12.80 | 12.80 | 2180 | 112.35 | 109.30 | 0 | 106000 |
| 1183000 | 2232 | 10.05 | 10.05 | 2200 | 122.55 | 122.55 | 38 | 293000 |
| 346000 | 523 | 7.95 | 7.95 | 2220 | 143.43 | 130.00 | 23 | 91000 |
| 407000 | 869 | 6.45 | 6.45 | 2240 | 160.04 | 187.45 | 0 | 65000 |
| 420000 | 671 | 5.35 | 5.35 | 2260 | 177.26 | 163.70 | 5 | 52000 |
| 523500 | 359 | 4.45 | 4.45 | 2280 | 195.01 | 211.00 | 0 | 144500 |
| 1732500 | 1292 | 3.75 | 3.75 | 2300 | 213.20 | 210.00 | 6 | 109000 |
| 262000 | 190 | 3.05 | 3.05 | 2320 | 231.76 | 261.40 | 0 | 43500 |
| 314000 | 317 | 2.50 | 2.50 | 2340 | 250.63 | 261.75 | 0 | 13500 |
| 1949000 | 1340 | 2.35 | 2.35 | 2360 | 269.74 | 258.60 | 0 | 10500 |
| 193500 | 119 | 1.95 | 1.95 | 2380 | 289.06 | 305.75 | 0 | 10500 |
| 533500 | 683 | 1.70 | 1.70 | 2400 | 308.53 | 338.95 | 0 | 38000 |
| 59000 | 11 | 1.50 | 0.94 | 2420 | 328.13 | 297.15 | 0 | 0 |
| 122500 | 79 | 1.40 | 1.40 | 2440 | 347.82 | 476.55 | 0 | 0 |
| 25500 | 8 | 1.05 | 0.48 | 2460 | 367.58 | 329.25 | 0 | 0 |
| 171000 | 183 | 1.00 | 0.34 | 2480 | 387.40 | 296.10 | 0 | 9500 |
| 167000 | 80 | 0.95 | 0.95 | 2520 | 427.15 | 298.65 | 0 | 49500 |
| 22000 | 36 | 0.70 | 0.70 | 2560 | 466.98 | 608.35 | 0 | 0 |
| 34000 | 23 | 0.55 | 0.55 | 2600 | 506.86 | 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.