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 date4 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1956.61BHARATFORG · archived level
Strikes41Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 4 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 503.90 | 287.56 | 1680 | 4.15 | 14.05 | 0 | 0 |
| 0 | 0 | 468.95 | 250.80 | 1720 | 7.23 | 1.30 | 2 | 3000 |
| 0 | 0 | 435.05 | 215.65 | 1760 | 11.91 | 2.75 | 2 | 3000 |
| 0 | 0 | 414.10 | 198.81 | 1780 | 15.00 | 12.80 | 0 | 0 |
| 0 | 0 | 402.20 | 182.56 | 1800 | 4.10 | 4.10 | 165 | 93500 |
| 42000 | 0 | 213.40 | 166.93 | 1820 | 5.80 | 5.80 | 18 | 8500 |
| 1500 | 0 | 183.95 | 152.04 | 1840 | 7.70 | 7.70 | 260 | 125500 |
| 500 | 0 | 183.80 | 137.73 | 1860 | 10.85 | 10.85 | 151 | 49000 |
| 1500 | 0 | 131.95 | 124.28 | 1880 | 15.60 | 15.60 | 179 | 56000 |
| 44000 | 46 | 88.90 | 88.90 | 1900 | 20.25 | 20.25 | 898 | 453000 |
| 2000 | 2 | 97.00 | 99.78 | 1920 | 55.40 | 57.85 | 0 | 0 |
| 136000 | 449 | 62.55 | 62.55 | 1940 | 33.15 | 33.15 | 556 | 69500 |
| 194500 | 836 | 51.50 | 51.50 | 1960 | 42.80 | 42.80 | 650 | 147500 |
| 171000 | 825 | 42.15 | 42.15 | 1980 | 52.75 | 52.75 | 896 | 80000 |
| 404500 | 1696 | 33.95 | 33.95 | 2000 | 64.20 | 64.20 | 917 | 378000 |
| 147000 | 580 | 26.85 | 26.85 | 2020 | 77.60 | 77.60 | 166 | 109500 |
| 288500 | 750 | 21.30 | 21.30 | 2040 | 91.50 | 91.50 | 228 | 172500 |
| 373000 | 521 | 16.90 | 16.90 | 2060 | 106.65 | 106.65 | 66 | 211000 |
| 148500 | 289 | 13.00 | 13.00 | 2080 | 123.30 | 123.30 | 7 | 95000 |
| 524500 | 1081 | 10.40 | 10.40 | 2100 | 136.95 | 136.95 | 36 | 224000 |
| 38500 | 140 | 8.00 | 8.00 | 2120 | 179.70 | 159.40 | 4 | 53500 |
| 121500 | 238 | 6.25 | 6.25 | 2140 | 195.82 | 151.30 | 0 | 29500 |
| 22500 | 93 | 4.75 | 4.75 | 2160 | 212.43 | 136.00 | 0 | 6500 |
| 29500 | 77 | 3.90 | 3.90 | 2180 | 229.49 | 149.00 | 0 | 2500 |
| 316500 | 303 | 3.35 | 3.35 | 2200 | 246.95 | 158.90 | 0 | 96000 |
| 65000 | 67 | 3.00 | 10.36 | 2220 | 264.77 | 205.85 | 0 | 6500 |
| 0 | 0 | 135.20 | 8.57 | 2240 | 282.90 | 195.55 | 0 | 1500 |
| 3500 | 0 | 2.25 | 7.06 | 2260 | 301.30 | 175.10 | 0 | 0 |
| 2000 | 0 | 4.20 | 5.78 | 2280 | 319.95 | 219.65 | 0 | 1500 |
| 366000 | 77 | 1.50 | 1.50 | 2300 | 338.80 | 334.00 | 1 | 13500 |
| 0 | 0 | 106.20 | 3.83 | 2320 | 357.84 | 261.80 | 0 | 2000 |
| 1500 | 1 | 1.50 | 3.10 | 2340 | 377.02 | 268.15 | 0 | 1500 |
| 8500 | 8 | 0.90 | 2.50 | 2360 | 396.34 | 273.40 | 0 | 0 |
| 1500 | 0 | 8.25 | 2.00 | 2380 | — | — | — | — |
| 51500 | 49 | 0.70 | 0.70 | 2400 | 435.28 | 355.00 | 0 | 1000 |
| 2500 | 0 | 46.00 | 1.27 | 2420 | — | — | — | — |
| 1500 | 0 | 3.00 | 1.01 | 2440 | 474.52 | 330.85 | 0 | 0 |
| 7500 | 0 | 3.00 | 0.79 | 2460 | — | — | — | — |
| 4500 | 0 | 1.00 | 0.62 | 2480 | — | — | — | — |
| 5000 | 1 | 0.75 | 0.38 | 2520 | 553.57 | 448.00 | 0 | 6000 |
| 2000 | 0 | 0.15 | 0.14 | 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.