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 date26 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2005.04BHARATFORG · archived level
Strikes40Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 26 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 468.95 | 303.25 | 1720 | 7.74 | 2.00 | 1 | 3000 |
| 0 | 0 | 435.05 | 267.77 | 1760 | 2.55 | 2.55 | 10 | 3000 |
| 0 | 0 | 402.20 | 233.94 | 1800 | 3.50 | 3.50 | 31 | 31500 |
| 41500 | 0 | 255.50 | 217.75 | 1820 | 21.64 | 4.40 | 0 | 4000 |
| 0 | 0 | 370.60 | 202.09 | 1840 | 5.75 | 5.75 | 115 | 87000 |
| 500 | 0 | 213.00 | 187.07 | 1860 | 30.72 | 7.95 | 51 | 41500 |
| 1000 | 0 | 204.00 | 172.55 | 1880 | 10.00 | 10.00 | 54 | 37000 |
| 28500 | 1 | 141.00 | 158.62 | 1900 | 12.70 | 12.70 | 427 | 450500 |
| 1500 | 0 | 155.00 | 145.42 | 1920 | 48.70 | 57.85 | 0 | 0 |
| 1500 | 2 | 115.20 | 132.90 | 1940 | 21.10 | 21.10 | 53 | 9000 |
| 11000 | 7 | 93.40 | 93.40 | 1960 | 26.65 | 26.65 | 332 | 117000 |
| 9000 | 12 | 81.25 | 81.25 | 1980 | 72.84 | 25.00 | 0 | 1500 |
| 145500 | 342 | 68.50 | 68.50 | 2000 | 41.20 | 41.20 | 643 | 247000 |
| 62500 | 260 | 57.65 | 57.65 | 2020 | 49.70 | 49.70 | 200 | 30000 |
| 154000 | 558 | 48.05 | 48.05 | 2040 | 59.95 | 59.95 | 231 | 107000 |
| 282500 | 641 | 39.55 | 39.55 | 2060 | 71.65 | 71.65 | 174 | 189500 |
| 87500 | 199 | 32.45 | 32.45 | 2080 | 126.89 | 78.70 | 22 | 24000 |
| 461000 | 1186 | 26.30 | 26.30 | 2100 | 97.35 | 97.35 | 306 | 248000 |
| 500 | 0 | 55.90 | 51.02 | 2120 | 153.09 | 102.95 | 3 | 47500 |
| 97500 | 255 | 17.05 | 17.05 | 2140 | 167.07 | 123.80 | 3 | 29000 |
| 0 | 0 | 169.90 | 39.78 | 2160 | 181.60 | 134.40 | 0 | 6000 |
| 1500 | 0 | 93.65 | 35.07 | 2180 | 196.77 | 135.00 | 0 | 2500 |
| 277000 | 524 | 8.80 | 8.80 | 2200 | 212.24 | 175.00 | 19 | 99000 |
| 53000 | 103 | 7.00 | 7.00 | 2220 | 228.24 | 182.10 | 0 | 6000 |
| 0 | 0 | 135.20 | 23.32 | 2240 | 244.65 | 195.55 | 0 | 1500 |
| 500 | 0 | 110.00 | 20.24 | 2260 | 261.45 | 175.10 | 0 | 0 |
| 0 | 0 | 120.00 | 17.51 | 2280 | 278.60 | 219.65 | 0 | 1500 |
| 335000 | 258 | 3.55 | 3.55 | 2300 | 296.08 | 272.50 | 8 | 14000 |
| 0 | 0 | 106.20 | 12.99 | 2320 | 313.84 | 261.80 | 0 | 2000 |
| 2500 | 3 | 3.00 | 11.14 | 2340 | 331.87 | 268.15 | 0 | 1500 |
| 2500 | 3 | 3.35 | 9.52 | 2360 | 350.13 | 273.40 | 0 | 0 |
| 1500 | 0 | 8.25 | 8.12 | 2380 | 368.60 | 255.60 | 0 | 0 |
| 74000 | 27 | 1.80 | 1.80 | 2400 | 387.26 | 301.60 | 0 | 1000 |
| 2500 | 0 | 46.00 | 5.85 | 2420 | 406.09 | 285.55 | 0 | 0 |
| 1500 | 0 | 3.00 | 4.94 | 2440 | 425.06 | 330.85 | 0 | 0 |
| 7500 | 0 | 3.00 | 4.16 | 2460 | 444.16 | 316.60 | 0 | 0 |
| 5500 | 5 | 1.25 | 1.25 | 2480 | 463.38 | 361.20 | 0 | 0 |
| 8500 | 0 | 4.00 | 2.45 | 2520 | 502.09 | 448.00 | 0 | 6000 |
| 0 | 0 | 48.05 | 1.70 | 2560 | 541.09 | 424.65 | 0 | 0 |
| 3000 | 2 | 2.00 | 1.17 | 2600 | 580.31 | 457.70 | 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.