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 date28 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2037.65BHARATFORG · archived level
Strikes40Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 28 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 503.90 | 370.17 | 1680 | 2.90 | 14.05 | 0 | 0 |
| 0 | 0 | 468.95 | 332.43 | 1720 | 4.93 | 2.00 | 0 | 3000 |
| 0 | 0 | 435.05 | 295.73 | 1760 | 8.00 | 3.15 | 0 | 3500 |
| 0 | 0 | 402.20 | 260.39 | 1800 | 12.43 | 2.50 | 9 | 31000 |
| 42000 | 0 | 213.40 | 243.33 | 1820 | 15.26 | 2.90 | 0 | 4500 |
| 0 | 0 | 370.60 | 226.74 | 1840 | 18.56 | 3.50 | 52 | 91000 |
| 500 | 0 | 176.35 | 210.67 | 1860 | 22.37 | 4.90 | 20 | 40000 |
| 1500 | 0 | 158.60 | 195.14 | 1880 | 6.10 | 6.10 | 35 | 35500 |
| 31000 | 17 | 151.00 | 180.26 | 1900 | 8.15 | 8.15 | 261 | 381500 |
| 2000 | 0 | 125.20 | 165.83 | 1920 | 37.19 | 57.85 | 0 | 0 |
| 1500 | 0 | 124.05 | 152.16 | 1940 | 14.15 | 14.15 | 111 | 33500 |
| 21000 | 34 | 102.50 | 102.50 | 1960 | 18.80 | 18.80 | 121 | 145000 |
| 9000 | 16 | 75.25 | 126.85 | 1980 | 57.86 | 25.00 | 0 | 1500 |
| 190000 | 216 | 75.55 | 75.55 | 2000 | 30.55 | 30.55 | 1009 | 374500 |
| 70000 | 173 | 63.70 | 63.70 | 2020 | 38.65 | 38.65 | 445 | 128500 |
| 252000 | 794 | 52.65 | 52.65 | 2040 | 48.35 | 48.35 | 314 | 136000 |
| 331500 | 752 | 43.25 | 43.25 | 2060 | 57.70 | 57.70 | 92 | 203500 |
| 101000 | 289 | 35.30 | 35.30 | 2080 | 70.15 | 70.15 | 9 | 26000 |
| 497000 | 859 | 28.40 | 28.40 | 2100 | 83.50 | 83.50 | 132 | 250000 |
| 17000 | 83 | 22.65 | 22.65 | 2120 | 130.52 | 96.45 | 7 | 47500 |
| 146500 | 335 | 17.90 | 17.90 | 2140 | 143.59 | 102.00 | 0 | 29000 |
| 0 | 0 | 169.90 | 47.28 | 2160 | 157.27 | 122.45 | 2 | 6000 |
| 1500 | 0 | 93.65 | 41.65 | 2180 | 171.52 | 135.00 | 0 | 2500 |
| 284000 | 295 | 8.85 | 8.85 | 2200 | 186.42 | 164.00 | 1 | 97000 |
| 60000 | 76 | 7.00 | 7.00 | 2220 | 201.68 | 182.10 | 0 | 6000 |
| 0 | 0 | 135.20 | 27.95 | 2240 | 217.47 | 195.55 | 0 | 1500 |
| 500 | 0 | 110.00 | 24.30 | 2260 | 233.71 | 175.10 | 0 | 0 |
| 1000 | 0 | 4.80 | 21.06 | 2280 | 250.35 | 219.65 | 0 | 1500 |
| 346500 | 102 | 3.25 | 18.19 | 2300 | 267.37 | 272.50 | 0 | 14000 |
| 0 | 0 | 106.20 | 15.66 | 2320 | 284.72 | 261.80 | 0 | 2000 |
| 2000 | 3 | 2.50 | 13.44 | 2340 | 302.39 | 268.15 | 0 | 1500 |
| 8000 | 5 | 2.00 | 11.50 | 2360 | 320.33 | 273.40 | 0 | 0 |
| 1500 | 0 | 8.25 | 9.80 | 2380 | — | — | — | — |
| 77000 | 22 | 1.80 | 1.80 | 2400 | 356.94 | 301.60 | 0 | 1000 |
| 2500 | 0 | 46.00 | 7.06 | 2420 | — | — | — | — |
| 1500 | 0 | 3.00 | 5.97 | 2440 | — | — | — | — |
| 7500 | 0 | 3.00 | 5.03 | 2460 | — | — | — | — |
| 5500 | 0 | 1.25 | 4.22 | 2480 | — | — | — | — |
| 5500 | 0 | 0.50 | 2.95 | 2520 | 470.88 | 448.00 | 0 | 6000 |
| 2000 | 0 | 0.15 | 1.40 | 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.