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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2049.96BHARATFORG · archived level
Strikes40Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 503.90 | 382.68 | 1680 | 2.79 | 14.05 | 0 | 0 |
| 0 | 0 | 468.95 | 344.85 | 1720 | 4.72 | 2.00 | 0 | 3000 |
| 0 | 0 | 435.05 | 307.99 | 1760 | 7.62 | 3.15 | 1 | 3500 |
| 0 | 0 | 402.20 | 272.42 | 1800 | 11.81 | 2.25 | 13 | 30000 |
| 42000 | 1 | 213.40 | 255.21 | 1820 | 14.49 | 2.90 | 5 | 4500 |
| 0 | 0 | 370.60 | 238.45 | 1840 | 17.61 | 3.60 | 35 | 92000 |
| 500 | 1 | 176.35 | 222.17 | 1860 | 4.80 | 4.80 | 2 | 41500 |
| 1500 | 1 | 158.60 | 206.42 | 1880 | 25.34 | 5.85 | 41 | 36500 |
| 28500 | 2 | 145.00 | 191.22 | 1900 | 7.65 | 7.65 | 357 | 430500 |
| 2000 | 1 | 125.20 | 176.67 | 1920 | 35.35 | 57.85 | 0 | 0 |
| 1500 | 2 | 124.05 | 162.59 | 1940 | 12.85 | 12.85 | 171 | 32500 |
| 14500 | 17 | 117.15 | 117.15 | 1960 | 16.60 | 16.60 | 386 | 140500 |
| 8500 | 7 | 93.80 | 136.59 | 1980 | 54.92 | 25.00 | 0 | 1500 |
| 177000 | 467 | 87.40 | 87.40 | 2000 | 28.00 | 28.00 | 956 | 333500 |
| 63000 | 354 | 75.00 | 75.00 | 2020 | 34.65 | 34.65 | 478 | 100500 |
| 151000 | 907 | 63.20 | 63.20 | 2040 | 42.80 | 42.80 | 339 | 114000 |
| 332500 | 822 | 53.15 | 53.15 | 2060 | 51.85 | 51.85 | 189 | 209000 |
| 86000 | 280 | 44.10 | 44.10 | 2080 | 62.70 | 62.70 | 27 | 24500 |
| 510500 | 1511 | 36.20 | 36.20 | 2100 | 75.00 | 75.00 | 103 | 254000 |
| 500 | 0 | 55.90 | 67.09 | 2120 | 124.59 | 102.95 | 0 | 47500 |
| 141000 | 342 | 23.80 | 23.80 | 2140 | 102.00 | 102.00 | 4 | 29000 |
| 0 | 0 | 169.90 | 53.18 | 2160 | 150.44 | 134.40 | 0 | 6000 |
| 1500 | 0 | 93.65 | 47.11 | 2180 | 164.26 | 135.00 | 0 | 2500 |
| 310000 | 528 | 12.00 | 12.00 | 2200 | 178.64 | 149.65 | 18 | 96500 |
| 59500 | 70 | 9.80 | 9.80 | 2220 | 193.64 | 182.10 | 0 | 6000 |
| 0 | 0 | 135.20 | 32.18 | 2240 | 208.98 | 195.55 | 0 | 1500 |
| 500 | 0 | 110.00 | 28.16 | 2260 | — | — | — | — |
| 1000 | 3 | 4.80 | 24.56 | 2280 | 241.12 | 219.65 | 0 | 1500 |
| 334000 | 134 | 4.45 | 4.45 | 2300 | 257.80 | 272.50 | 0 | 14000 |
| 0 | 0 | 106.20 | 18.51 | 2320 | 274.83 | 261.80 | 0 | 2000 |
| 3000 | 3 | 2.90 | 16.00 | 2340 | 292.20 | 268.15 | 0 | 1500 |
| 7000 | 15 | 2.50 | 13.78 | 2360 | — | — | — | — |
| 1500 | 0 | 8.25 | 11.84 | 2380 | — | — | — | — |
| 76500 | 23 | 2.10 | 10.14 | 2400 | 345.99 | 301.60 | 0 | 1000 |
| 2500 | 0 | 46.00 | 8.66 | 2420 | — | — | — | — |
| 1500 | 0 | 3.00 | 7.38 | 2440 | — | — | — | — |
| 7500 | 0 | 3.00 | 6.26 | 2460 | — | — | — | — |
| 5500 | 0 | 1.25 | 5.30 | 2480 | — | — | — | — |
| 5500 | 10 | 0.50 | 3.77 | 2520 | 458.91 | 448.00 | 0 | 6000 |
| 2000 | 2 | 0.15 | 1.85 | 2600 | — | — | — | — |
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.