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 date24 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2041.00BHARATFORG · archived level
Strikes40Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 24 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 288.55 | 321.29 | 1720 | — | 52.70 | 0 | 0 |
| 1000 | 0 | 289.10 | 281.29 | 1760 | — | 0.05 | 0 | 4500 |
| 3000 | 12 | 255.00 | 241.30 | 1800 | 0.10 | 0.10 | 31 | 76500 |
| 0 | 0 | 358.90 | 221.30 | 1820 | — | 1.00 | 0 | 3500 |
| 1000 | 1 | 220.00 | 201.31 | 1840 | 0.20 | 0.20 | 66 | 26000 |
| 0 | 0 | 325.40 | 181.31 | 1860 | 0.25 | 0.25 | 8 | 16500 |
| 0 | 0 | 188.75 | 161.31 | 1880 | — | 0.15 | 9 | 22000 |
| 5500 | 0 | 157.00 | 141.32 | 1900 | 0.15 | 0.15 | 118 | 231500 |
| 2500 | 3 | 135.00 | 121.33 | 1920 | 0.10 | 0.10 | 15 | 35000 |
| 6000 | 1 | 112.00 | 101.38 | 1940 | 0.15 | 0.15 | 106 | 39500 |
| 8000 | 0 | 105.60 | 81.59 | 1960 | 0.10 | 0.10 | 109 | 44000 |
| 2000 | 0 | 94.25 | 62.34 | 1980 | 0.20 | 0.20 | 776 | 86500 |
| 43500 | 99 | 46.10 | 46.10 | 2000 | 0.70 | 0.70 | 923 | 224500 |
| 65000 | 482 | 27.35 | 27.35 | 2020 | 2.90 | 2.90 | 774 | 73000 |
| 78500 | 927 | 14.20 | 14.20 | 2040 | 9.05 | 9.05 | 1433 | 131500 |
| 146500 | 1671 | 6.70 | 6.70 | 2060 | 21.85 | 21.85 | 710 | 135000 |
| 186500 | 1455 | 3.55 | 3.55 | 2080 | 37.80 | 37.80 | 1096 | 108500 |
| 485000 | 1868 | 1.55 | 1.55 | 2100 | 56.20 | 56.20 | 254 | 207000 |
| 165000 | 424 | 1.00 | 1.00 | 2120 | 75.55 | 75.55 | 51 | 134500 |
| 132500 | 254 | 0.55 | 0.55 | 2140 | 96.05 | 96.05 | 34 | 114500 |
| 151500 | 238 | 0.40 | 0.40 | 2160 | 117.95 | 117.95 | 132 | 93500 |
| 145000 | 144 | 0.30 | 0.30 | 2180 | 138.64 | 129.00 | 6 | 86000 |
| 439000 | 904 | 0.25 | 0.25 | 2200 | 153.50 | 153.50 | 40 | 205500 |
| 270500 | 128 | 0.25 | 0.25 | 2220 | 175.05 | 175.05 | 18 | 77000 |
| 236000 | 140 | 0.25 | 0.25 | 2240 | 198.63 | 187.35 | 9 | 62000 |
| 325000 | 119 | 0.30 | 0.30 | 2260 | 218.62 | 200.00 | 0 | 47000 |
| 445500 | 247 | 0.25 | 0.25 | 2280 | 238.62 | 211.65 | 7 | 133500 |
| 724500 | 580 | 0.25 | 0.25 | 2300 | 257.00 | 257.00 | 28 | 87000 |
| 150500 | 86 | 0.25 | 0.25 | 2320 | 278.61 | 256.95 | 0 | 43500 |
| 161500 | 101 | 0.20 | 0.20 | 2340 | 298.61 | 285.00 | 3 | 13500 |
| 809500 | 333 | 0.15 | 0.15 | 2360 | 318.61 | 258.60 | 0 | 10500 |
| 57000 | 44 | 0.15 | 0.15 | 2380 | 338.60 | 305.75 | 0 | 10500 |
| 211000 | 50 | 0.10 | 0.10 | 2400 | 358.60 | 338.25 | 0 | 29000 |
| 36000 | 4 | 0.05 | — | 2420 | 378.60 | 297.15 | 0 | 0 |
| 65000 | 29 | 0.10 | 0.10 | 2440 | 398.59 | 476.55 | 0 | 0 |
| 12500 | 0 | 0.55 | — | 2460 | 418.59 | 329.25 | 0 | 0 |
| 62000 | 17 | 0.10 | — | 2480 | 438.59 | 296.10 | 0 | 9500 |
| 67000 | 23 | 0.10 | — | 2520 | 478.58 | 468.00 | 0 | 49000 |
| 11000 | 0 | 0.10 | — | 2560 | 518.57 | 608.35 | 0 | 0 |
| 17000 | 3 | 0.10 | — | 2600 | 558.57 | 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.