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 date18 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2098.86BHARATFORG · archived level
Strikes40Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 18 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 288.55 | 380.86 | 1720 | — | 52.70 | 0 | 0 |
| 1000 | 0 | 289.10 | 340.91 | 1760 | 0.01 | 0.25 | 0 | 5000 |
| 46000 | 0 | 260.80 | 300.99 | 1800 | 0.50 | 0.50 | 104 | 123500 |
| 0 | 0 | 358.90 | 281.06 | 1820 | 0.09 | 1.00 | 0 | 3500 |
| 1000 | 0 | 247.00 | 261.17 | 1840 | 0.60 | 0.60 | 26 | 44500 |
| 0 | 0 | 325.40 | 241.35 | 1860 | 0.34 | 0.90 | 4 | 22000 |
| 0 | 0 | 188.75 | 221.65 | 1880 | 1.05 | 1.05 | 68 | 31500 |
| 30000 | 0 | 180.00 | 202.13 | 1900 | 1.50 | 1.50 | 1537 | 518000 |
| 5500 | 0 | 316.65 | 182.87 | 1920 | 1.85 | 1.85 | 51 | 46000 |
| 6000 | 0 | 160.00 | 163.98 | 1940 | 1.90 | 1.90 | 86 | 93500 |
| 8500 | 0 | 119.90 | 145.61 | 1960 | 2.60 | 2.60 | 291 | 131000 |
| 2000 | 0 | 94.25 | 127.90 | 1980 | 3.70 | 3.70 | 244 | 236000 |
| 190500 | 60 | 94.35 | 94.35 | 2000 | 4.85 | 4.85 | 1443 | 597000 |
| 135000 | 0 | 87.30 | 95.13 | 2020 | 7.15 | 7.15 | 533 | 75000 |
| 141000 | 113 | 60.55 | 60.55 | 2040 | 11.55 | 11.55 | 708 | 209500 |
| 306500 | 680 | 47.50 | 47.50 | 2060 | 17.00 | 17.00 | 997 | 439000 |
| 291500 | 1395 | 33.40 | 33.40 | 2080 | 24.45 | 24.45 | 1474 | 480000 |
| 903500 | 2785 | 24.05 | 24.05 | 2100 | 34.40 | 34.40 | 1292 | 423000 |
| 293500 | 681 | 16.60 | 16.60 | 2120 | 45.65 | 45.65 | 134 | 164000 |
| 292500 | 631 | 11.50 | 11.50 | 2140 | 60.25 | 60.25 | 44 | 137000 |
| 314000 | 734 | 7.70 | 7.70 | 2160 | 78.15 | 78.15 | 17 | 154500 |
| 200000 | 540 | 5.50 | 5.50 | 2180 | 94.40 | 90.10 | 0 | 99500 |
| 1076000 | 1115 | 4.05 | 4.05 | 2200 | 119.30 | 119.30 | 23 | 274000 |
| 408500 | 391 | 2.90 | 2.90 | 2220 | 127.03 | 131.00 | 19 | 89000 |
| 395500 | 373 | 2.45 | 2.45 | 2240 | 144.56 | 167.15 | 1 | 63500 |
| 383000 | 363 | 1.90 | 1.90 | 2260 | 170.00 | 170.00 | 2 | 51500 |
| 435000 | 513 | 1.70 | 1.70 | 2280 | 181.38 | 211.00 | 2 | 143500 |
| 1673500 | 1707 | 1.45 | 1.45 | 2300 | 200.41 | 209.10 | 0 | 108500 |
| 212000 | 207 | 1.35 | 1.35 | 2320 | 219.73 | 261.40 | 0 | 43500 |
| 231500 | 229 | 1.00 | 1.00 | 2340 | 239.25 | 261.75 | 0 | 13500 |
| 1303500 | 1697 | 0.85 | 0.85 | 2360 | 258.93 | 258.60 | 0 | 10500 |
| 109000 | 247 | 0.80 | 0.80 | 2380 | 278.71 | 305.75 | 0 | 10500 |
| 330500 | 225 | 0.60 | 0.60 | 2400 | 298.56 | 308.70 | 9 | 33500 |
| 40500 | 2 | 0.45 | 0.45 | 2420 | 318.45 | 297.15 | 0 | 0 |
| 80500 | 42 | 0.55 | 0.55 | 2440 | 338.38 | 476.55 | 0 | 0 |
| 12500 | 8 | 0.55 | 0.55 | 2460 | 358.33 | 329.25 | 0 | 0 |
| 121500 | 97 | 0.40 | 0.40 | 2480 | 378.29 | 296.10 | 0 | 9500 |
| 106000 | 57 | 0.35 | 0.35 | 2520 | 418.23 | 298.65 | 0 | 49500 |
| 15000 | 4 | 0.20 | — | 2560 | 458.17 | 608.35 | 0 | 0 |
| 25000 | 9 | 0.20 | — | 2600 | 498.13 | 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.