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 date19 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2069.00BHARATFORG · archived level
Strikes40Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 19 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 288.55 | 350.71 | 1720 | — | 52.70 | 0 | 0 |
| 1000 | 0 | 289.10 | 310.76 | 1760 | 0.01 | 0.25 | 0 | 5000 |
| 46000 | 0 | 260.80 | 270.84 | 1800 | 0.25 | 0.25 | 57 | 103000 |
| 0 | 0 | 358.90 | 250.92 | 1820 | 0.11 | 1.00 | 0 | 3500 |
| 1000 | 0 | 247.00 | 231.05 | 1840 | 0.22 | 0.60 | 0 | 44500 |
| 0 | 0 | 325.40 | 211.28 | 1860 | 0.43 | 0.65 | 2 | 22000 |
| 0 | 0 | 188.75 | 191.67 | 1880 | 0.65 | 0.65 | 75 | 34000 |
| 11500 | 58 | 162.00 | 172.30 | 1900 | 1.00 | 1.00 | 997 | 466000 |
| 5500 | 0 | 316.65 | 153.31 | 1920 | 1.40 | 1.40 | 11 | 45000 |
| 6000 | 0 | 160.00 | 134.84 | 1940 | 1.80 | 1.80 | 176 | 112500 |
| 8500 | 0 | 119.90 | 117.08 | 1960 | 2.50 | 2.50 | 425 | 107000 |
| 2000 | 0 | 94.25 | 100.21 | 1980 | 3.55 | 3.55 | 456 | 234500 |
| 182000 | 160 | 68.15 | 68.15 | 2000 | 5.55 | 5.55 | 1284 | 559000 |
| 133500 | 94 | 53.10 | 53.10 | 2020 | 8.80 | 8.80 | 825 | 85000 |
| 155500 | 232 | 36.65 | 36.65 | 2040 | 14.20 | 14.20 | 1113 | 207500 |
| 294500 | 1544 | 24.10 | 24.10 | 2060 | 21.50 | 21.50 | 1440 | 352000 |
| 333000 | 2812 | 15.55 | 15.55 | 2080 | 32.95 | 32.95 | 1173 | 432500 |
| 766500 | 3764 | 9.25 | 9.25 | 2100 | 47.10 | 47.10 | 960 | 357500 |
| 259000 | 1067 | 5.95 | 5.95 | 2120 | 61.05 | 61.05 | 51 | 164000 |
| 231500 | 955 | 3.55 | 3.55 | 2140 | 80.55 | 80.55 | 58 | 124500 |
| 289500 | 1006 | 2.35 | 2.35 | 2160 | 101.45 | 101.45 | 35 | 153500 |
| 240500 | 912 | 1.75 | 1.75 | 2180 | 116.39 | 120.00 | 27 | 94500 |
| 1001500 | 1477 | 1.45 | 1.45 | 2200 | 137.50 | 137.50 | 43 | 256000 |
| 374500 | 586 | 1.10 | 1.10 | 2220 | 159.10 | 159.10 | 7 | 88500 |
| 334000 | 648 | 1.00 | 1.00 | 2240 | 171.04 | 161.00 | 2 | 62500 |
| 441000 | 667 | 0.95 | 0.95 | 2260 | 204.50 | 204.50 | 2 | 51500 |
| 494000 | 544 | 0.90 | 0.90 | 2280 | 209.64 | 212.90 | 2 | 142500 |
| 1418500 | 1252 | 0.75 | 0.75 | 2300 | 229.26 | 243.00 | 6 | 106500 |
| 196000 | 107 | 0.65 | 0.65 | 2320 | 249.02 | 261.40 | 0 | 43500 |
| 214500 | 119 | 0.60 | 0.60 | 2340 | 268.86 | 261.75 | 0 | 13500 |
| 1120000 | 741 | 0.60 | 0.60 | 2360 | 288.76 | 258.60 | 0 | 10500 |
| 82000 | 145 | 0.55 | 0.55 | 2380 | 308.69 | 305.75 | 0 | 10500 |
| 284000 | 189 | 0.40 | 0.40 | 2400 | 328.64 | 338.25 | 9 | 29000 |
| 39500 | 21 | 0.40 | 0.02 | 2420 | 348.61 | 297.15 | 0 | 0 |
| 77500 | 15 | 0.45 | 0.01 | 2440 | 368.58 | 476.55 | 0 | 0 |
| 12500 | 0 | 0.55 | — | 2460 | 388.56 | 329.25 | 0 | 0 |
| 97500 | 63 | 0.35 | 0.35 | 2480 | 408.53 | 296.10 | 0 | 9500 |
| 97000 | 21 | 0.30 | — | 2520 | 448.49 | 298.65 | 0 | 49500 |
| 11500 | 7 | 0.05 | — | 2560 | 488.45 | 608.35 | 0 | 0 |
| 23000 | 4 | 0.20 | 0.20 | 2600 | 528.41 | 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.