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 date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2065.26BHARATFORG · archived level
Strikes40Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 14 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 288.55 | 348.49 | 1720 | 0.09 | 52.70 | 0 | 0 |
| 1000 | 0 | 289.10 | 308.76 | 1760 | 0.28 | 0.60 | 0 | 4000 |
| 46000 | 0 | 297.25 | 269.32 | 1800 | 0.95 | 0.95 | 193 | 172000 |
| 0 | 0 | 358.90 | 249.81 | 1820 | 1.22 | 1.00 | 0 | 3500 |
| 1000 | 0 | 247.00 | 230.51 | 1840 | 1.15 | 1.15 | 14 | 45500 |
| 0 | 0 | 325.40 | 211.50 | 1860 | 2.84 | 1.55 | 0 | 26000 |
| 0 | 0 | 188.75 | 192.85 | 1880 | 4.16 | 2.35 | 8 | 38500 |
| 30500 | 3 | 167.00 | 174.68 | 1900 | 2.70 | 2.70 | 2018 | 837000 |
| 5500 | 0 | 316.65 | 157.07 | 1920 | 3.80 | 3.80 | 84 | 63500 |
| 6500 | 0 | 147.10 | 140.15 | 1940 | 5.30 | 5.30 | 185 | 100500 |
| 8500 | 0 | 119.90 | 124.03 | 1960 | 7.45 | 7.45 | 408 | 183000 |
| 2000 | 0 | 94.25 | 108.88 | 1980 | 10.55 | 10.55 | 1174 | 260500 |
| 193500 | 146 | 76.30 | 76.30 | 2000 | 14.60 | 14.60 | 1612 | 465500 |
| 138500 | 83 | 61.00 | 61.00 | 2020 | 20.00 | 20.00 | 500 | 123000 |
| 145000 | 329 | 47.85 | 47.85 | 2040 | 27.45 | 27.45 | 754 | 228500 |
| 324000 | 1225 | 38.00 | 38.00 | 2060 | 36.10 | 36.10 | 1233 | 417500 |
| 353500 | 1691 | 28.80 | 28.80 | 2080 | 47.85 | 47.85 | 1292 | 481500 |
| 812500 | 1979 | 22.00 | 22.00 | 2100 | 59.60 | 59.60 | 1236 | 564500 |
| 304000 | 1058 | 16.35 | 16.35 | 2120 | 76.50 | 76.50 | 108 | 163500 |
| 271000 | 1051 | 12.25 | 12.25 | 2140 | 90.75 | 90.75 | 51 | 143500 |
| 324500 | 1118 | 9.15 | 9.15 | 2160 | 112.18 | 105.20 | 20 | 160500 |
| 274500 | 783 | 7.05 | 7.05 | 2180 | 127.60 | 123.35 | 21 | 103000 |
| 1171000 | 1868 | 5.45 | 5.45 | 2200 | 142.25 | 142.25 | 21 | 284500 |
| 408000 | 658 | 4.25 | 4.25 | 2220 | 160.85 | 159.80 | 12 | 91000 |
| 408500 | 617 | 3.45 | 3.45 | 2240 | 178.41 | 187.45 | 0 | 65000 |
| 461000 | 758 | 2.85 | 2.85 | 2260 | 196.47 | 163.70 | 0 | 52000 |
| 470500 | 564 | 2.50 | 2.50 | 2280 | 214.95 | 216.40 | 1 | 144500 |
| 1848500 | 2169 | 2.20 | 2.20 | 2300 | 233.77 | 210.00 | 0 | 109000 |
| 222500 | 255 | 1.90 | 1.90 | 2320 | 252.86 | 261.40 | 0 | 43500 |
| 266500 | 179 | 1.65 | 1.65 | 2340 | 272.17 | 261.75 | 0 | 13500 |
| 1906000 | 1620 | 1.50 | 1.50 | 2360 | 291.64 | 258.60 | 0 | 10500 |
| 185000 | 81 | 1.25 | 1.25 | 2380 | 311.25 | 305.75 | 0 | 10500 |
| 459500 | 738 | 1.00 | 1.00 | 2400 | 330.95 | 338.95 | 0 | 38000 |
| 47500 | 52 | 0.80 | 0.80 | 2420 | 350.73 | 297.15 | 0 | 0 |
| 103000 | 71 | 0.85 | 0.85 | 2440 | 370.56 | 476.55 | 0 | 0 |
| 21500 | 10 | 0.75 | 0.75 | 2460 | 390.44 | 329.25 | 0 | 0 |
| 153500 | 98 | 0.70 | 0.70 | 2480 | 410.34 | 296.10 | 0 | 9500 |
| 134500 | 101 | 0.50 | 0.50 | 2520 | 450.19 | 298.65 | 0 | 49500 |
| 21000 | 7 | 0.55 | 0.02 | 2560 | 490.08 | 608.35 | 0 | 0 |
| 30000 | 12 | 0.50 | 0.01 | 2600 | 530.00 | 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.