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 date8 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2003.71BHARATFORG · archived level
Strikes42Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 8 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 539.70 | 369.84 | 1640 | 0.65 | 10.45 | 0 | 0 |
| 0 | 0 | 503.90 | 330.71 | 1680 | 1.39 | 14.05 | 0 | 0 |
| 0 | 0 | 468.95 | 292.22 | 1720 | 2.76 | 1.30 | 2 | 4500 |
| 0 | 0 | 435.05 | 254.72 | 1760 | 1.30 | 1.30 | 9 | 13000 |
| 0 | 0 | 414.10 | 236.47 | 1780 | 6.81 | 2.00 | 4 | 4500 |
| 500 | 1 | 149.50 | 218.65 | 1800 | 2.40 | 2.40 | 217 | 151000 |
| 42000 | 0 | 213.40 | 201.31 | 1820 | 3.00 | 3.00 | 71 | 10000 |
| 2000 | 0 | 128.45 | 184.53 | 1840 | 4.00 | 4.00 | 353 | 144500 |
| 500 | 0 | 183.80 | 168.36 | 1860 | 5.50 | 5.50 | 234 | 45500 |
| 1500 | 0 | 131.95 | 152.86 | 1880 | 7.80 | 7.80 | 434 | 55500 |
| 52500 | 113 | 115.35 | 115.35 | 1900 | 10.70 | 10.70 | 1469 | 430000 |
| 12500 | 46 | 105.20 | 124.11 | 1920 | 14.70 | 14.70 | 340 | 18500 |
| 154500 | 935 | 83.15 | 83.15 | 1940 | 19.55 | 19.55 | 1150 | 163500 |
| 140500 | 1303 | 69.95 | 69.95 | 1960 | 25.80 | 25.80 | 963 | 168000 |
| 120500 | 1384 | 58.25 | 58.25 | 1980 | 34.05 | 34.05 | 710 | 92000 |
| 353000 | 4234 | 47.20 | 47.20 | 2000 | 43.20 | 43.20 | 1571 | 421000 |
| 184000 | 2161 | 37.90 | 37.90 | 2020 | 53.85 | 53.85 | 405 | 93500 |
| 255500 | 1995 | 30.45 | 30.45 | 2040 | 66.25 | 66.25 | 210 | 171500 |
| 376000 | 1579 | 23.90 | 23.90 | 2060 | 78.95 | 78.95 | 82 | 219000 |
| 138500 | 688 | 18.95 | 18.95 | 2080 | 112.71 | 81.25 | 15 | 94500 |
| 520000 | 2702 | 14.75 | 14.75 | 2100 | 126.34 | 103.25 | 21 | 202000 |
| 65500 | 324 | 11.45 | 11.45 | 2120 | 140.70 | 159.40 | 0 | 53500 |
| 123000 | 445 | 9.05 | 9.05 | 2140 | 155.85 | 151.30 | 0 | 29500 |
| 26000 | 147 | 7.00 | 7.00 | 2160 | 171.45 | 136.00 | 0 | 6500 |
| 24000 | 94 | 5.55 | 5.55 | 2180 | 187.69 | 149.00 | 0 | 2500 |
| 368500 | 1092 | 4.50 | 4.50 | 2200 | 204.46 | 187.00 | 2 | 97000 |
| 91500 | 183 | 3.60 | 3.60 | 2220 | 221.69 | 205.85 | 0 | 6500 |
| 3500 | 13 | 3.25 | 3.25 | 2240 | 239.33 | 195.55 | 0 | 1500 |
| 3500 | 0 | 2.25 | 8.59 | 2260 | 257.33 | 175.10 | 0 | 0 |
| 3500 | 6 | 2.85 | 6.98 | 2280 | 275.65 | 219.65 | 0 | 1500 |
| 377000 | 336 | 2.00 | 2.00 | 2300 | 294.23 | 285.00 | 1 | 13000 |
| 0 | 0 | 106.20 | 4.52 | 2320 | 313.06 | 261.80 | 0 | 2000 |
| 2500 | 2 | 2.00 | 3.61 | 2340 | 332.08 | 268.15 | 0 | 1500 |
| 8000 | 13 | 1.70 | 2.87 | 2360 | 351.27 | 273.40 | 0 | 0 |
| 1500 | 0 | 8.25 | 2.27 | 2380 | — | — | — | — |
| 52000 | 18 | 1.10 | 1.10 | 2400 | 390.05 | 355.00 | 0 | 1000 |
| 0 | 5 | 1.00 | 1.00 | 2420 | — | — | — | — |
| 1500 | 0 | 3.00 | 1.09 | 2440 | 429.22 | 330.85 | 0 | 0 |
| 7500 | 0 | 3.00 | 0.84 | 2460 | — | — | — | — |
| 4000 | 3 | 0.80 | 0.65 | 2480 | — | — | — | — |
| 5000 | 0 | 0.75 | 0.38 | 2520 | 508.25 | 448.00 | 0 | 6000 |
| 2000 | 0 | 0.15 | 0.12 | 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.