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 date9 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1979.57BHARATFORG · archived level
Strikes42Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 9 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 539.70 | 345.57 | 1640 | 0.79 | 10.45 | 0 | 0 |
| 0 | 0 | 503.90 | 306.61 | 1680 | 1.70 | 14.05 | 0 | 0 |
| 0 | 0 | 468.95 | 268.40 | 1720 | 3.37 | 1.30 | 0 | 4500 |
| 0 | 0 | 435.05 | 231.39 | 1760 | 6.22 | 1.30 | 0 | 13000 |
| 0 | 0 | 414.10 | 213.48 | 1780 | 8.25 | 2.00 | 0 | 4500 |
| 500 | 0 | 149.50 | 196.06 | 1800 | 3.20 | 3.20 | 99 | 145500 |
| 42000 | 0 | 213.40 | 179.21 | 1820 | 13.85 | 3.30 | 33 | 18000 |
| 2000 | 0 | 128.45 | 162.98 | 1840 | 5.55 | 5.55 | 75 | 140000 |
| 500 | 0 | 183.80 | 147.46 | 1860 | 21.98 | 7.35 | 51 | 43000 |
| 1500 | 5 | 107.25 | 107.25 | 1880 | 11.05 | 11.05 | 171 | 58500 |
| 55000 | 60 | 89.15 | 89.15 | 1900 | 15.40 | 15.40 | 392 | 424500 |
| 14500 | 32 | 75.30 | 75.30 | 1920 | 20.45 | 20.45 | 223 | 24500 |
| 160500 | 55 | 63.70 | 63.70 | 1940 | 28.15 | 28.15 | 284 | 146500 |
| 144000 | 241 | 53.15 | 53.15 | 1960 | 35.55 | 35.55 | 359 | 164000 |
| 143500 | 611 | 43.15 | 43.15 | 1980 | 45.25 | 45.25 | 537 | 94500 |
| 339500 | 1170 | 34.65 | 34.65 | 2000 | 56.00 | 56.00 | 701 | 405000 |
| 171000 | 538 | 27.45 | 27.45 | 2020 | 69.45 | 69.45 | 150 | 89500 |
| 242500 | 629 | 21.15 | 21.15 | 2040 | 82.25 | 82.25 | 26 | 168500 |
| 374500 | 417 | 16.70 | 16.70 | 2060 | 98.15 | 98.15 | 22 | 214500 |
| 137000 | 286 | 12.95 | 12.95 | 2080 | 113.25 | 113.25 | 10 | 92000 |
| 553500 | 943 | 10.10 | 10.10 | 2100 | 134.60 | 134.60 | 6 | 201000 |
| 66500 | 64 | 8.05 | 8.05 | 2120 | 157.21 | 135.75 | 2 | 53500 |
| 129500 | 86 | 5.95 | 5.95 | 2140 | 173.18 | 151.30 | 0 | 29500 |
| 26000 | 18 | 4.60 | 4.60 | 2160 | 189.72 | 136.00 | 0 | 6500 |
| 27000 | 22 | 3.75 | 3.75 | 2180 | 206.77 | 149.00 | 0 | 2500 |
| 364000 | 296 | 3.25 | 3.25 | 2200 | 224.26 | 213.00 | 1 | 97500 |
| 92000 | 33 | 2.80 | 2.80 | 2220 | 242.15 | 205.85 | 0 | 6500 |
| 4500 | 16 | 2.55 | 7.08 | 2240 | 260.39 | 195.55 | 0 | 1500 |
| 3500 | 0 | 2.25 | 5.67 | 2260 | 278.91 | 175.10 | 0 | 0 |
| 3500 | 0 | 2.85 | 4.51 | 2280 | 297.70 | 219.65 | 0 | 1500 |
| 372500 | 117 | 1.55 | 1.55 | 2300 | 316.69 | 285.00 | 0 | 13000 |
| 0 | 0 | 106.20 | 2.81 | 2320 | 335.87 | 261.80 | 0 | 2000 |
| 2500 | 1 | 1.30 | 2.20 | 2340 | 355.19 | 268.15 | 0 | 1500 |
| 8000 | 0 | 1.70 | 1.71 | 2360 | 374.64 | 273.40 | 0 | 0 |
| 1500 | 0 | 8.25 | 1.32 | 2380 | — | — | — | — |
| 51500 | 2 | 0.75 | 1.02 | 2400 | 413.82 | 355.00 | 0 | 1000 |
| 0 | 0 | 1.00 | 0.78 | 2420 | — | — | — | — |
| 1500 | 0 | 3.00 | 0.59 | 2440 | 453.27 | 330.85 | 0 | 0 |
| 7500 | 0 | 3.00 | 0.45 | 2460 | — | — | — | — |
| 4000 | 0 | 0.80 | 0.34 | 2480 | — | — | — | — |
| 5000 | 0 | 0.75 | 0.19 | 2520 | 532.61 | 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.