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 date7 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1954.99BHARATFORG · archived level
Strikes42Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 7 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 539.70 | 322.36 | 1640 | 1.57 | 10.45 | 0 | 0 |
| 0 | 0 | 503.90 | 284.03 | 1680 | 3.10 | 14.05 | 0 | 0 |
| 0 | 0 | 468.95 | 246.77 | 1720 | 5.69 | 1.05 | 8 | 5000 |
| 0 | 0 | 435.05 | 211.05 | 1760 | 9.83 | 2.60 | 38 | 15500 |
| 0 | 0 | 414.10 | 193.93 | 1780 | 12.64 | 3.70 | 21 | 6000 |
| 0 | 0 | 402.20 | 177.39 | 1800 | 4.60 | 4.60 | 296 | 144500 |
| 42000 | 0 | 213.40 | 161.49 | 1820 | 20.06 | 6.60 | 18 | 11000 |
| 2000 | 4 | 128.45 | 128.45 | 1840 | 8.60 | 8.60 | 179 | 134000 |
| 500 | 0 | 183.80 | 131.83 | 1860 | 11.60 | 11.60 | 215 | 46000 |
| 1500 | 0 | 131.95 | 118.21 | 1880 | 15.60 | 15.60 | 188 | 56500 |
| 53500 | 56 | 81.50 | 81.50 | 1900 | 20.95 | 20.95 | 855 | 456000 |
| 9500 | 42 | 68.55 | 68.55 | 1920 | 28.10 | 28.10 | 63 | 8000 |
| 167000 | 867 | 56.50 | 56.50 | 1940 | 35.75 | 35.75 | 835 | 124500 |
| 168500 | 672 | 46.35 | 46.35 | 1960 | 44.80 | 44.80 | 285 | 158000 |
| 182500 | 580 | 37.35 | 37.35 | 1980 | 55.45 | 55.45 | 177 | 76000 |
| 397500 | 1088 | 29.90 | 29.90 | 2000 | 68.85 | 68.85 | 321 | 383000 |
| 146500 | 427 | 23.90 | 23.90 | 2020 | 105.06 | 86.65 | 9 | 107000 |
| 293000 | 419 | 18.90 | 18.90 | 2040 | 118.25 | 100.35 | 7 | 171500 |
| 379500 | 494 | 14.75 | 14.75 | 2060 | 110.10 | 110.10 | 78 | 217500 |
| 139500 | 266 | 11.55 | 11.55 | 2080 | 146.96 | 123.30 | 0 | 95000 |
| 572000 | 818 | 9.15 | 9.15 | 2100 | 145.95 | 145.95 | 135 | 203000 |
| 48000 | 129 | 7.30 | 7.30 | 2120 | 178.17 | 159.40 | 0 | 53500 |
| 126000 | 140 | 5.75 | 5.75 | 2140 | 194.65 | 151.30 | 0 | 29500 |
| 25500 | 13 | 4.60 | 14.26 | 2160 | 211.63 | 136.00 | 0 | 6500 |
| 25000 | 24 | 3.85 | 11.75 | 2180 | 229.04 | 149.00 | 0 | 2500 |
| 326000 | 357 | 3.15 | 3.15 | 2200 | 246.85 | 158.90 | 0 | 96000 |
| 71000 | 36 | 2.45 | 2.45 | 2220 | 264.99 | 205.85 | 0 | 6500 |
| 0 | 0 | 135.20 | 6.35 | 2240 | 283.43 | 195.55 | 0 | 1500 |
| 3500 | 0 | 2.25 | 5.11 | 2260 | 302.13 | 175.10 | 0 | 0 |
| 2000 | 0 | 4.20 | 4.10 | 2280 | 321.04 | 219.65 | 0 | 1500 |
| 362500 | 355 | 1.60 | 1.60 | 2300 | 340.14 | 334.00 | 0 | 13500 |
| 0 | 0 | 106.20 | 2.59 | 2320 | 359.39 | 261.80 | 0 | 2000 |
| 1500 | 1 | 1.15 | 2.04 | 2340 | 378.77 | 268.15 | 0 | 1500 |
| 8000 | 1 | 0.90 | 1.60 | 2360 | 398.26 | 273.40 | 0 | 0 |
| 1500 | 0 | 8.25 | 1.25 | 2380 | — | — | — | — |
| 51000 | 4 | 0.75 | 0.97 | 2400 | 437.49 | 355.00 | 0 | 1000 |
| 2500 | 0 | 46.00 | 0.75 | 2420 | — | — | — | — |
| 1500 | 0 | 3.00 | 0.58 | 2440 | 476.96 | 330.85 | 0 | 0 |
| 7500 | 0 | 3.00 | 0.44 | 2460 | — | — | — | — |
| 4500 | 0 | 1.00 | 0.34 | 2480 | — | — | — | — |
| 5000 | 0 | 0.75 | 0.19 | 2520 | 556.29 | 448.00 | 0 | 6000 |
| 2000 | 0 | 0.15 | 0.06 | 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.