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 date17 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2092.96BHARATFORG · archived level
Strikes40Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 17 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 288.55 | 375.25 | 1720 | 0.01 | 52.70 | 0 | 0 |
| 1000 | 0 | 289.10 | 335.32 | 1760 | 0.03 | 0.25 | 9 | 5000 |
| 46000 | 3 | 260.80 | 295.46 | 1800 | 0.45 | 0.45 | 228 | 151000 |
| 0 | 0 | 358.90 | 275.58 | 1820 | 0.20 | 1.00 | 0 | 3500 |
| 1000 | 0 | 247.00 | 255.77 | 1840 | 0.40 | 0.40 | 19 | 45000 |
| 0 | 0 | 325.40 | 236.08 | 1860 | 0.40 | 0.40 | 11 | 22500 |
| 0 | 0 | 188.75 | 216.55 | 1880 | 0.70 | 0.70 | 56 | 33000 |
| 30000 | 1 | 180.00 | 197.27 | 1900 | 0.90 | 0.90 | 843 | 806500 |
| 5500 | 0 | 316.65 | 178.33 | 1920 | 1.45 | 1.45 | 74 | 52500 |
| 6000 | 1 | 160.00 | 159.84 | 1940 | 1.95 | 1.95 | 163 | 86500 |
| 8500 | 0 | 119.90 | 141.95 | 1960 | 3.05 | 3.05 | 369 | 151500 |
| 2000 | 0 | 94.25 | 124.78 | 1980 | 4.55 | 4.55 | 214 | 249500 |
| 193500 | 173 | 103.70 | 103.70 | 2000 | 6.35 | 6.35 | 907 | 393500 |
| 135000 | 45 | 87.30 | 87.30 | 2020 | 9.40 | 9.40 | 548 | 100500 |
| 144000 | 204 | 71.10 | 71.10 | 2040 | 13.55 | 13.55 | 804 | 215000 |
| 363500 | 1217 | 56.95 | 56.95 | 2060 | 19.35 | 19.35 | 832 | 460500 |
| 359000 | 1997 | 44.25 | 44.25 | 2080 | 26.95 | 26.95 | 1026 | 579000 |
| 859000 | 4571 | 33.65 | 33.65 | 2100 | 35.50 | 35.50 | 928 | 564500 |
| 297000 | 1143 | 24.80 | 24.80 | 2120 | 46.70 | 46.70 | 197 | 168000 |
| 305500 | 955 | 18.15 | 18.15 | 2140 | 59.90 | 59.90 | 70 | 141500 |
| 316500 | 771 | 13.05 | 13.05 | 2160 | 75.10 | 75.10 | 33 | 159000 |
| 239000 | 641 | 9.65 | 9.65 | 2180 | 90.10 | 90.10 | 51 | 99500 |
| 1066000 | 1822 | 7.35 | 7.35 | 2200 | 108.85 | 108.85 | 55 | 280000 |
| 404000 | 421 | 5.50 | 5.50 | 2220 | 133.57 | 159.80 | 0 | 91000 |
| 403500 | 435 | 4.40 | 4.40 | 2240 | 144.00 | 144.00 | 5 | 64000 |
| 467000 | 427 | 3.60 | 3.60 | 2260 | 169.02 | 163.70 | 0 | 52000 |
| 444000 | 390 | 2.90 | 2.90 | 2280 | 187.54 | 216.40 | 0 | 144500 |
| 1804000 | 1746 | 2.55 | 2.55 | 2300 | 206.44 | 209.10 | 1 | 108500 |
| 215000 | 293 | 2.20 | 2.20 | 2320 | 225.64 | 261.40 | 0 | 43500 |
| 269500 | 100 | 1.75 | 1.75 | 2340 | 245.07 | 261.75 | 0 | 13500 |
| 1785000 | 1022 | 1.55 | 1.55 | 2360 | 264.66 | 258.60 | 0 | 10500 |
| 158000 | 102 | 1.35 | 0.49 | 2380 | 284.37 | 305.75 | 0 | 10500 |
| 386000 | 540 | 1.05 | 1.05 | 2400 | 304.17 | 338.95 | 0 | 38000 |
| 41000 | 17 | 0.85 | 0.20 | 2420 | 324.03 | 297.15 | 0 | 0 |
| 86000 | 43 | 0.85 | 0.12 | 2440 | 343.93 | 476.55 | 0 | 0 |
| 14000 | 24 | 0.80 | 0.80 | 2460 | 363.85 | 329.25 | 0 | 0 |
| 144500 | 71 | 0.70 | 0.05 | 2480 | 383.79 | 296.10 | 0 | 9500 |
| 125500 | 55 | 0.65 | 0.65 | 2520 | 423.71 | 298.65 | 0 | 49500 |
| 17000 | 8 | 0.35 | 0.01 | 2560 | 463.65 | 608.35 | 0 | 0 |
| 29500 | 2 | 0.45 | 0.45 | 2600 | 503.59 | 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.