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 date3 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1981.05BHARATFORG · archived level
Strikes40Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 3 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 503.90 | 311.61 | 1680 | 3.42 | 14.05 | 0 | 0 |
| 0 | 0 | 468.95 | 274.35 | 1720 | 5.99 | 1.90 | 0 | 3500 |
| 0 | 0 | 435.05 | 238.47 | 1760 | 9.94 | 0.60 | 0 | 3000 |
| 0 | 0 | 402.20 | 204.40 | 1800 | 3.70 | 3.70 | 130 | 72000 |
| 42000 | 0 | 213.40 | 188.18 | 1820 | 5.00 | 5.00 | 1 | 4500 |
| 1500 | 3 | 183.95 | 172.57 | 1840 | 6.65 | 6.65 | 168 | 76000 |
| 500 | 0 | 183.80 | 157.68 | 1860 | 9.10 | 9.10 | 142 | 36500 |
| 1500 | 8 | 131.95 | 131.95 | 1880 | 11.60 | 11.60 | 151 | 41000 |
| 36500 | 42 | 115.55 | 115.55 | 1900 | 15.60 | 15.60 | 1168 | 409500 |
| 1500 | 0 | 130.00 | 117.08 | 1920 | 47.87 | 57.85 | 0 | 0 |
| 4000 | 8 | 85.55 | 85.55 | 1940 | 26.10 | 26.10 | 356 | 52500 |
| 38500 | 114 | 71.65 | 71.65 | 1960 | 32.80 | 32.80 | 714 | 133000 |
| 129500 | 626 | 59.75 | 59.75 | 1980 | 41.40 | 41.40 | 864 | 88000 |
| 323500 | 2150 | 49.35 | 49.35 | 2000 | 50.80 | 50.80 | 2325 | 384500 |
| 145000 | 1301 | 40.35 | 40.35 | 2020 | 60.95 | 60.95 | 897 | 126500 |
| 289000 | 1267 | 32.35 | 32.35 | 2040 | 73.45 | 73.45 | 586 | 175500 |
| 366500 | 1253 | 26.20 | 26.20 | 2060 | 87.20 | 87.20 | 421 | 213000 |
| 143000 | 506 | 20.85 | 20.85 | 2080 | 101.50 | 101.50 | 28 | 95000 |
| 508500 | 1648 | 16.35 | 16.35 | 2100 | 117.70 | 117.70 | 192 | 229500 |
| 41000 | 436 | 12.65 | 12.65 | 2120 | 139.15 | 139.15 | 44 | 54500 |
| 128500 | 657 | 10.10 | 10.10 | 2140 | 151.30 | 151.30 | 3 | 29500 |
| 500 | 1 | 8.35 | 8.35 | 2160 | 193.65 | 136.00 | 0 | 6500 |
| 10000 | 76 | 6.55 | 6.55 | 2180 | 210.00 | 149.00 | 0 | 2500 |
| 298500 | 519 | 5.20 | 5.20 | 2200 | 226.80 | 158.90 | 0 | 96000 |
| 62500 | 93 | 4.15 | 4.15 | 2220 | 244.01 | 205.85 | 3 | 6500 |
| 0 | 0 | 135.20 | 12.17 | 2240 | 261.60 | 195.55 | 0 | 1500 |
| 3500 | 17 | 2.25 | 10.17 | 2260 | 279.51 | 175.10 | 0 | 0 |
| 2000 | 0 | 4.20 | 8.46 | 2280 | 297.72 | 219.65 | 0 | 1500 |
| 366500 | 73 | 2.10 | 2.10 | 2300 | 316.18 | 272.50 | 0 | 14000 |
| 0 | 0 | 106.20 | 5.78 | 2320 | 334.87 | 261.80 | 0 | 2000 |
| 1500 | 0 | 2.50 | 4.75 | 2340 | 353.75 | 268.15 | 0 | 1500 |
| 9000 | 0 | 3.25 | 3.89 | 2360 | 372.80 | 273.40 | 0 | 0 |
| 1500 | 0 | 8.25 | 3.17 | 2380 | — | — | — | — |
| 71500 | 18 | 1.20 | 1.20 | 2400 | 411.32 | 355.00 | 0 | 1000 |
| 2500 | 0 | 46.00 | 2.08 | 2420 | — | — | — | — |
| 1500 | 0 | 3.00 | 1.67 | 2440 | 450.25 | 330.85 | 0 | 0 |
| 7500 | 0 | 3.00 | 1.34 | 2460 | — | — | — | — |
| 4500 | 0 | 1.00 | 1.07 | 2480 | — | — | — | — |
| 5500 | 0 | 0.50 | 0.68 | 2520 | 528.92 | 448.00 | 0 | 6000 |
| 2000 | 0 | 0.15 | 0.26 | 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.