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 date20 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2061.99BHARATFORG · archived level
Strikes40Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 20 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 288.55 | 343.42 | 1720 | — | 52.70 | 0 | 0 |
| 1000 | 0 | 289.10 | 303.45 | 1760 | — | 0.05 | 5 | 4500 |
| 45500 | 1 | 257.00 | 263.51 | 1800 | 0.05 | 0.05 | 52 | 89000 |
| 0 | 0 | 358.90 | 243.55 | 1820 | 0.05 | 1.00 | 0 | 3500 |
| 1000 | 1 | 228.00 | 223.64 | 1840 | 0.20 | 0.20 | 17 | 43000 |
| 0 | 0 | 325.40 | 203.79 | 1860 | 0.26 | 0.95 | 1 | 21500 |
| 0 | 0 | 188.75 | 184.08 | 1880 | 0.53 | 0.55 | 29 | 27000 |
| 9500 | 10 | 159.00 | 164.58 | 1900 | 0.80 | 0.80 | 305 | 434000 |
| 4000 | 6 | 151.65 | 145.42 | 1920 | 1.05 | 1.05 | 69 | 45000 |
| 6000 | 0 | 160.00 | 126.78 | 1940 | 1.35 | 1.35 | 113 | 71500 |
| 8000 | 1 | 105.60 | 108.85 | 1960 | 2.00 | 2.00 | 333 | 80500 |
| 2000 | 0 | 94.25 | 91.88 | 1980 | 3.10 | 3.10 | 59 | 234500 |
| 96000 | 338 | 56.50 | 56.50 | 2000 | 4.25 | 4.25 | 821 | 539000 |
| 86500 | 338 | 40.05 | 40.05 | 2020 | 7.85 | 7.85 | 1283 | 74500 |
| 142000 | 628 | 26.90 | 26.90 | 2040 | 13.70 | 13.70 | 1199 | 239500 |
| 310500 | 1469 | 16.00 | 16.00 | 2060 | 23.10 | 23.10 | 944 | 329500 |
| 346500 | 2233 | 9.00 | 9.00 | 2080 | 36.20 | 36.20 | 733 | 392500 |
| 661000 | 2674 | 5.00 | 5.00 | 2100 | 54.00 | 54.00 | 666 | 275000 |
| 225000 | 687 | 2.75 | 2.75 | 2120 | 71.40 | 70.00 | 70 | 154500 |
| 219000 | 664 | 1.70 | 1.70 | 2140 | 91.70 | 91.70 | 17 | 121000 |
| 219500 | 855 | 1.10 | 1.10 | 2160 | 116.60 | 116.60 | 34 | 149000 |
| 202500 | 355 | 0.85 | 0.85 | 2180 | 120.94 | 124.10 | 3 | 93000 |
| 864000 | 1022 | 0.75 | 0.75 | 2200 | 152.35 | 152.35 | 35 | 251500 |
| 387500 | 338 | 0.65 | 0.65 | 2220 | 158.05 | 159.10 | 0 | 88500 |
| 294500 | 204 | 0.60 | 0.60 | 2240 | 177.29 | 161.00 | 0 | 62500 |
| 393000 | 350 | 0.60 | 0.60 | 2260 | 212.00 | 212.00 | 5 | 50500 |
| 480500 | 267 | 0.55 | 0.55 | 2280 | 216.50 | 225.00 | 1 | 142000 |
| 1094000 | 849 | 0.50 | 0.50 | 2300 | 236.31 | 243.00 | 0 | 106500 |
| 182000 | 122 | 0.50 | 0.50 | 2320 | 256.20 | 256.95 | 1 | 43500 |
| 196000 | 134 | 0.50 | 0.50 | 2340 | 276.13 | 261.75 | 0 | 13500 |
| 1073000 | 722 | 0.40 | 0.40 | 2360 | 296.08 | 258.60 | 0 | 10500 |
| 77000 | 70 | 0.40 | 0.40 | 2380 | 316.05 | 305.75 | 0 | 10500 |
| 259000 | 77 | 0.25 | 0.25 | 2400 | 336.03 | 338.25 | 0 | 29000 |
| 37500 | 15 | 0.15 | 0.15 | 2420 | 356.01 | 297.15 | 0 | 0 |
| 77500 | 11 | 0.30 | — | 2440 | 375.99 | 476.55 | 0 | 0 |
| 12500 | 0 | 0.55 | — | 2460 | 395.97 | 329.25 | 0 | 0 |
| 74500 | 77 | 0.20 | 0.20 | 2480 | 415.95 | 296.10 | 0 | 9500 |
| 91500 | 22 | 0.15 | — | 2520 | 455.92 | 468.00 | 12 | 49000 |
| 11000 | 1 | 0.10 | — | 2560 | 495.89 | 608.35 | 0 | 0 |
| 21500 | 3 | 0.15 | 0.15 | 2600 | 535.85 | 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.