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 date1 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2052.20BHARATFORG · archived level
Strikes40Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 1 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 503.90 | 381.73 | 1680 | 1.76 | 14.05 | 0 | 0 |
| 0 | 0 | 468.95 | 343.34 | 1720 | 3.19 | 2.00 | 0 | 3000 |
| 0 | 0 | 435.05 | 305.81 | 1760 | 5.47 | 0.60 | 0 | 3000 |
| 0 | 0 | 402.20 | 269.45 | 1800 | 2.10 | 2.10 | 44 | 53500 |
| 42000 | 0 | 213.40 | 251.83 | 1820 | 11.22 | 2.20 | 1 | 5000 |
| 0 | 0 | 370.60 | 234.64 | 1840 | 3.75 | 3.75 | 8 | 88500 |
| 500 | 0 | 183.80 | 217.94 | 1860 | 4.95 | 4.95 | 7 | 38500 |
| 1000 | 0 | 164.15 | 201.76 | 1880 | 5.90 | 5.90 | 42 | 35500 |
| 32500 | 7 | 162.80 | 186.15 | 1900 | 8.25 | 8.25 | 261 | 378500 |
| 1500 | 0 | 130.00 | 171.22 | 1920 | 30.15 | 57.85 | 0 | 0 |
| 1500 | 0 | 124.05 | 156.77 | 1940 | 14.75 | 14.75 | 83 | 60000 |
| 19000 | 0 | 106.75 | 143.11 | 1960 | 18.05 | 18.05 | 209 | 176500 |
| 12000 | 7 | 101.95 | 130.17 | 1980 | 48.81 | 23.15 | 0 | 11000 |
| 180000 | 76 | 80.20 | 80.20 | 2000 | 29.75 | 29.75 | 526 | 339500 |
| 73000 | 99 | 71.80 | 71.80 | 2020 | 36.70 | 36.70 | 169 | 112000 |
| 267500 | 452 | 58.65 | 58.65 | 2040 | 46.25 | 46.25 | 394 | 175500 |
| 350000 | 916 | 49.20 | 49.20 | 2060 | 54.70 | 54.70 | 358 | 209500 |
| 120000 | 466 | 40.30 | 40.30 | 2080 | 66.85 | 66.85 | 210 | 100500 |
| 485500 | 860 | 32.30 | 32.30 | 2100 | 79.65 | 79.65 | 169 | 246000 |
| 32000 | 191 | 26.35 | 26.35 | 2120 | 87.60 | 87.60 | 25 | 53500 |
| 156000 | 255 | 20.95 | 20.95 | 2140 | 131.01 | 104.80 | 2 | 29500 |
| 0 | 0 | 169.90 | 46.64 | 2160 | 144.46 | 136.00 | 0 | 6500 |
| 1500 | 0 | 93.65 | 40.81 | 2180 | 158.53 | 149.00 | 0 | 2500 |
| 279500 | 335 | 10.55 | 10.55 | 2200 | 173.29 | 158.90 | 0 | 96000 |
| 60000 | 29 | 8.15 | 8.15 | 2220 | 188.54 | 185.00 | 0 | 5000 |
| 0 | 0 | 135.20 | 26.75 | 2240 | 204.20 | 195.55 | 0 | 1500 |
| 500 | 0 | 110.00 | 23.06 | 2260 | 220.41 | 175.10 | 0 | 0 |
| 2000 | 4 | 4.20 | 4.20 | 2280 | 237.06 | 219.65 | 0 | 1500 |
| 352000 | 59 | 3.80 | 3.80 | 2300 | 254.10 | 272.50 | 0 | 14000 |
| 0 | 0 | 106.20 | 14.43 | 2320 | 271.50 | 261.80 | 0 | 2000 |
| 1500 | 0 | 2.50 | 12.25 | 2340 | 289.23 | 268.15 | 0 | 1500 |
| 9000 | 1 | 3.25 | 10.36 | 2360 | 307.25 | 273.40 | 0 | 0 |
| 1500 | 0 | 8.25 | 8.73 | 2380 | — | — | — | — |
| 77000 | 49 | 1.60 | 1.60 | 2400 | 344.04 | 355.00 | 0 | 1000 |
| 2500 | 0 | 46.00 | 6.14 | 2420 | — | — | — | — |
| 1500 | 0 | 3.00 | 5.12 | 2440 | 381.64 | 330.85 | 0 | 0 |
| 7500 | 2 | 3.00 | 4.25 | 2460 | — | — | — | — |
| 4500 | 0 | 1.00 | 3.52 | 2480 | — | — | — | — |
| 5500 | 0 | 0.50 | 2.39 | 2520 | 458.54 | 448.00 | 0 | 6000 |
| 2000 | 0 | 0.15 | 1.06 | 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.