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 date21 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2062.99BHARATFORG · archived level
Strikes40Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 21 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 288.55 | 344.13 | 1720 | — | 52.70 | 0 | 0 |
| 1000 | 0 | 289.10 | 304.16 | 1760 | — | 0.05 | 0 | 4500 |
| 6000 | 82 | 249.00 | 264.19 | 1800 | — | 0.15 | 7 | 85500 |
| 0 | 0 | 358.90 | 244.21 | 1820 | 0.01 | 1.00 | 0 | 3500 |
| 1000 | 0 | 228.00 | 224.25 | 1840 | 0.20 | 0.20 | 38 | 33000 |
| 0 | 0 | 325.40 | 204.32 | 1860 | 0.20 | 0.20 | 6 | 19000 |
| 0 | 0 | 188.75 | 184.46 | 1880 | 0.45 | 0.45 | 18 | 25500 |
| 5500 | 10 | 157.00 | 164.73 | 1900 | 0.40 | 0.40 | 756 | 266500 |
| 4000 | 0 | 151.65 | 145.25 | 1920 | 0.30 | 0.30 | 130 | 35500 |
| 6500 | 11 | 115.35 | 115.35 | 1940 | 0.40 | 0.40 | 250 | 51000 |
| 8000 | 0 | 105.60 | 107.71 | 1960 | 0.80 | 0.80 | 505 | 57000 |
| 2000 | 0 | 94.25 | 90.14 | 1980 | 1.60 | 1.60 | 537 | 223000 |
| 47000 | 439 | 56.65 | 56.65 | 2000 | 2.70 | 2.70 | 2785 | 296000 |
| 84500 | 879 | 39.65 | 39.65 | 2020 | 4.45 | 4.45 | 2529 | 74000 |
| 89500 | 2808 | 23.95 | 23.95 | 2040 | 8.80 | 8.80 | 2077 | 158000 |
| 185500 | 3050 | 12.70 | 12.70 | 2060 | 16.70 | 16.70 | 1904 | 166500 |
| 242000 | 2377 | 6.50 | 6.50 | 2080 | 30.35 | 30.35 | 981 | 296000 |
| 587500 | 2543 | 3.20 | 3.20 | 2100 | 48.90 | 48.90 | 548 | 225500 |
| 192000 | 1051 | 1.95 | 1.95 | 2120 | 63.65 | 63.65 | 138 | 137500 |
| 185500 | 935 | 1.20 | 1.20 | 2140 | 88.50 | 88.50 | 88 | 115000 |
| 175500 | 504 | 1.00 | 1.00 | 2160 | 102.20 | 102.20 | 28 | 139000 |
| 167000 | 428 | 0.65 | 0.65 | 2180 | 126.65 | 126.65 | 17 | 86000 |
| 674000 | 1363 | 0.50 | 0.50 | 2200 | 144.40 | 144.40 | 66 | 221500 |
| 272500 | 397 | 0.50 | 0.50 | 2220 | 168.40 | 168.40 | 10 | 85000 |
| 264500 | 182 | 0.45 | 0.45 | 2240 | 176.09 | 182.25 | 1 | 62000 |
| 352500 | 275 | 0.45 | 0.45 | 2260 | 195.81 | 200.00 | 9 | 47000 |
| 458000 | 303 | 0.45 | 0.45 | 2280 | 215.65 | 221.35 | 12 | 136000 |
| 950000 | 586 | 0.40 | 0.40 | 2300 | 241.10 | 241.10 | 17 | 98500 |
| 173500 | 98 | 0.40 | 0.40 | 2320 | 255.50 | 256.95 | 0 | 43500 |
| 185500 | 67 | 0.35 | 0.35 | 2340 | 275.47 | 261.75 | 0 | 13500 |
| 952500 | 396 | 0.30 | 0.30 | 2360 | 295.45 | 258.60 | 0 | 10500 |
| 74000 | 7 | 0.40 | 0.40 | 2380 | 315.43 | 305.75 | 0 | 10500 |
| 231000 | 98 | 0.20 | 0.20 | 2400 | 335.42 | 338.25 | 0 | 29000 |
| 36500 | 10 | 0.15 | 0.15 | 2420 | 355.40 | 297.15 | 0 | 0 |
| 67500 | 31 | 0.25 | 0.25 | 2440 | 375.39 | 476.55 | 0 | 0 |
| 12500 | 0 | 0.55 | — | 2460 | 395.37 | 329.25 | 0 | 0 |
| 63500 | 38 | 0.20 | 0.20 | 2480 | 415.36 | 296.10 | 0 | 9500 |
| 76500 | 43 | 0.20 | — | 2520 | 455.33 | 468.00 | 0 | 49000 |
| 11000 | 0 | 0.10 | — | 2560 | 495.31 | 608.35 | 0 | 0 |
| 18500 | 6 | 0.10 | — | 2600 | 535.28 | 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.