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 date2 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2031.71BHARATFORG · archived level
Strikes40Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 2 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 503.90 | 361.19 | 1680 | 2.02 | 14.05 | 0 | 0 |
| 0 | 0 | 468.95 | 323.00 | 1720 | 1.90 | 1.90 | 2 | 3500 |
| 0 | 0 | 435.05 | 285.78 | 1760 | 6.25 | 0.60 | 0 | 3000 |
| 0 | 0 | 402.20 | 249.88 | 1800 | 1.60 | 1.60 | 5 | 55500 |
| 42000 | 0 | 213.40 | 232.56 | 1820 | 12.76 | 2.20 | 0 | 5000 |
| 0 | 0 | 370.60 | 215.71 | 1840 | 15.83 | 4.60 | 23 | 95500 |
| 500 | 0 | 183.80 | 199.39 | 1860 | 5.95 | 5.95 | 110 | 46500 |
| 1000 | 0 | 164.15 | 183.65 | 1880 | 8.20 | 8.20 | 64 | 32000 |
| 32500 | 0 | 162.80 | 168.61 | 1900 | 10.55 | 10.55 | 864 | 388000 |
| 1500 | 0 | 130.00 | 154.05 | 1920 | 33.81 | 57.85 | 0 | 0 |
| 1500 | 0 | 124.05 | 140.30 | 1940 | 18.65 | 18.65 | 112 | 52000 |
| 19500 | 3 | 86.45 | 127.28 | 1960 | 23.75 | 23.75 | 389 | 166000 |
| 13000 | 6 | 77.80 | 77.80 | 1980 | 30.95 | 30.95 | 103 | 8000 |
| 191500 | 363 | 66.65 | 66.65 | 2000 | 37.90 | 37.90 | 751 | 343500 |
| 96500 | 657 | 56.05 | 56.05 | 2020 | 47.25 | 47.25 | 1187 | 168500 |
| 265500 | 513 | 46.00 | 46.00 | 2040 | 57.55 | 57.55 | 332 | 167500 |
| 372000 | 592 | 37.60 | 37.60 | 2060 | 69.15 | 69.15 | 166 | 201500 |
| 143000 | 411 | 30.30 | 30.30 | 2080 | 82.85 | 82.85 | 40 | 95500 |
| 485000 | 1030 | 24.15 | 24.15 | 2100 | 116.37 | 79.65 | 0 | 246000 |
| 45500 | 102 | 19.10 | 19.10 | 2120 | 129.26 | 87.60 | 0 | 53500 |
| 161500 | 317 | 15.10 | 15.10 | 2140 | 127.25 | 127.25 | 6 | 30000 |
| 0 | 0 | 169.90 | 38.34 | 2160 | 157.03 | 136.00 | 0 | 6500 |
| 1500 | 2 | 8.80 | 33.33 | 2180 | 171.94 | 149.00 | 0 | 2500 |
| 275500 | 396 | 7.40 | 7.40 | 2200 | 187.24 | 158.90 | 0 | 96000 |
| 60000 | 55 | 5.95 | 5.95 | 2220 | 203.13 | 185.00 | 0 | 5000 |
| 0 | 0 | 135.20 | 21.16 | 2240 | 219.49 | 195.55 | 0 | 1500 |
| 500 | 0 | 110.00 | 18.04 | 2260 | 236.29 | 175.10 | 0 | 0 |
| 2000 | 0 | 4.20 | 15.33 | 2280 | 253.49 | 219.65 | 0 | 1500 |
| 356500 | 101 | 2.80 | 2.80 | 2300 | 271.04 | 272.50 | 0 | 14000 |
| 0 | 0 | 106.20 | 10.93 | 2320 | 288.91 | 261.80 | 0 | 2000 |
| 1500 | 0 | 2.50 | 9.17 | 2340 | 307.07 | 268.15 | 0 | 1500 |
| 9000 | 0 | 3.25 | 7.67 | 2360 | 325.48 | 273.40 | 0 | 0 |
| 1500 | 0 | 8.25 | 6.39 | 2380 | — | — | — | — |
| 76000 | 8 | 1.20 | 1.20 | 2400 | 362.93 | 355.00 | 0 | 1000 |
| 2500 | 0 | 46.00 | 4.38 | 2420 | — | — | — | — |
| 1500 | 0 | 3.00 | 3.61 | 2440 | 401.06 | 330.85 | 0 | 0 |
| 7500 | 0 | 3.00 | 2.96 | 2460 | — | — | — | — |
| 4500 | 0 | 1.00 | 2.42 | 2480 | — | — | — | — |
| 5500 | 0 | 0.50 | 1.60 | 2520 | 478.70 | 448.00 | 0 | 6000 |
| 2000 | 0 | 0.15 | 0.67 | 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.