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 date31 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2104.89BHARATFORG · archived level
Strikes40Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 31 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 503.90 | 433.96 | 1680 | 1.02 | 14.05 | 0 | 0 |
| 0 | 0 | 468.95 | 395.03 | 1720 | 1.89 | 2.00 | 0 | 3000 |
| 0 | 0 | 435.05 | 356.68 | 1760 | 0.60 | 0.60 | 1 | 3000 |
| 0 | 0 | 402.20 | 319.15 | 1800 | 2.00 | 2.00 | 60 | 49500 |
| 42000 | 0 | 213.40 | 300.79 | 1820 | 7.17 | 2.90 | 0 | 4500 |
| 0 | 0 | 370.60 | 282.75 | 1840 | 9.04 | 3.05 | 8 | 90000 |
| 500 | 1 | 183.80 | 265.08 | 1860 | 11.27 | 5.40 | 2 | 39500 |
| 1000 | 1 | 164.15 | 247.82 | 1880 | 13.91 | 7.00 | 7 | 35500 |
| 31000 | 3 | 158.45 | 158.45 | 1900 | 8.00 | 8.00 | 325 | 390000 |
| 1500 | 1 | 130.00 | 214.69 | 1920 | 20.60 | 57.85 | 0 | 0 |
| 1500 | 0 | 124.05 | 198.92 | 1940 | 13.50 | 13.50 | 101 | 49000 |
| 19000 | 23 | 106.75 | 106.75 | 1960 | 17.95 | 17.95 | 261 | 172500 |
| 10500 | 9 | 90.90 | 90.90 | 1980 | 23.15 | 23.15 | 38 | 11000 |
| 189500 | 136 | 81.35 | 81.35 | 2000 | 29.20 | 29.20 | 410 | 343000 |
| 83000 | 167 | 66.70 | 66.70 | 2020 | 37.75 | 37.75 | 291 | 118000 |
| 266500 | 546 | 57.05 | 57.05 | 2040 | 44.25 | 44.25 | 181 | 143500 |
| 322500 | 459 | 47.35 | 47.35 | 2060 | 55.55 | 55.55 | 116 | 209500 |
| 102500 | 203 | 38.65 | 38.65 | 2080 | 66.70 | 66.70 | 88 | 45500 |
| 518000 | 702 | 30.55 | 30.55 | 2100 | 77.45 | 77.45 | 74 | 258500 |
| 26500 | 105 | 25.20 | 25.20 | 2120 | 91.10 | 96.80 | 6 | 47500 |
| 167000 | 292 | 19.40 | 19.40 | 2140 | 102.00 | 122.00 | 4 | 29000 |
| 0 | 0 | 169.90 | 68.84 | 2160 | 113.59 | 136.00 | 3 | 6500 |
| 1500 | 0 | 93.65 | 61.20 | 2180 | 125.86 | 149.00 | 1 | 2500 |
| 292500 | 270 | 9.60 | 9.60 | 2200 | 158.90 | 158.90 | 8 | 96000 |
| 66500 | 71 | 7.60 | 7.60 | 2220 | 152.32 | 185.00 | 2 | 5000 |
| 0 | 0 | 135.20 | 42.09 | 2240 | 166.46 | 195.55 | 0 | 1500 |
| 500 | 0 | 110.00 | 36.99 | 2260 | 181.26 | 175.10 | 0 | 0 |
| 1000 | 0 | 4.80 | 32.35 | 2280 | 196.52 | 219.65 | 0 | 1500 |
| 354500 | 180 | 3.60 | 3.60 | 2300 | 212.17 | 272.50 | 0 | 14000 |
| 0 | 0 | 106.20 | 24.36 | 2320 | 228.35 | 261.80 | 0 | 2000 |
| 1500 | 1 | 2.50 | 21.06 | 2340 | 244.95 | 268.15 | 0 | 1500 |
| 9000 | 3 | 2.35 | 2.35 | 2360 | 261.94 | 273.40 | 0 | 0 |
| 1500 | 0 | 8.25 | 15.58 | 2380 | — | — | — | — |
| 80500 | 74 | 1.80 | 1.80 | 2400 | 355.00 | 355.00 | 2 | 1000 |
| 2500 | 0 | 46.00 | 11.37 | 2420 | — | — | — | — |
| 1500 | 0 | 3.00 | 9.66 | 2440 | — | — | — | — |
| 7500 | 0 | 3.00 | 8.18 | 2460 | — | — | — | — |
| 4500 | 2 | 1.00 | 6.91 | 2480 | — | — | — | — |
| 5500 | 0 | 0.50 | 4.88 | 2520 | 407.91 | 448.00 | 0 | 6000 |
| 2000 | 0 | 0.15 | 2.35 | 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.