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 date10 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1954.90BHARATFORG · archived level
Strikes42Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 10 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 539.70 | 320.85 | 1640 | 0.98 | 10.45 | 0 | 0 |
| 0 | 0 | 503.90 | 282.10 | 1680 | 2.11 | 14.05 | 0 | 0 |
| 0 | 0 | 468.95 | 244.28 | 1720 | 4.16 | 1.30 | 0 | 4500 |
| 0 | 0 | 435.05 | 207.88 | 1760 | 7.65 | 1.30 | 0 | 13000 |
| 0 | 0 | 414.10 | 190.39 | 1780 | 10.10 | 2.00 | 0 | 4500 |
| 500 | 0 | 149.50 | 173.48 | 1800 | 3.75 | 3.75 | 58 | 157000 |
| 42000 | 0 | 213.40 | 157.22 | 1820 | 16.80 | 5.70 | 7 | 19000 |
| 2000 | 0 | 128.45 | 141.68 | 1840 | 7.15 | 7.15 | 75 | 139500 |
| 1500 | 13 | 105.40 | 126.99 | 1860 | 10.50 | 10.50 | 77 | 40500 |
| 4000 | 21 | 89.05 | 113.01 | 1880 | 14.60 | 14.60 | 79 | 58000 |
| 57500 | 27 | 78.45 | 78.45 | 1900 | 19.35 | 19.35 | 384 | 427500 |
| 15000 | 3 | 63.10 | 63.10 | 1920 | 26.25 | 26.25 | 208 | 45000 |
| 177000 | 74 | 50.70 | 50.70 | 1940 | 34.80 | 34.80 | 136 | 142000 |
| 157500 | 346 | 40.35 | 40.35 | 1960 | 45.00 | 45.00 | 424 | 176500 |
| 153500 | 444 | 31.85 | 31.85 | 1980 | 56.00 | 56.00 | 293 | 80500 |
| 342000 | 703 | 25.10 | 25.10 | 2000 | 69.05 | 69.05 | 788 | 394500 |
| 157500 | 264 | 19.60 | 19.60 | 2020 | 100.84 | 69.45 | 0 | 89500 |
| 229500 | 429 | 15.15 | 15.15 | 2040 | 95.00 | 95.00 | 25 | 166500 |
| 370500 | 277 | 11.85 | 11.85 | 2060 | 128.51 | 98.15 | 0 | 214500 |
| 129000 | 140 | 9.05 | 9.05 | 2080 | 143.60 | 132.40 | 6 | 92000 |
| 552500 | 635 | 7.05 | 7.05 | 2100 | 150.95 | 150.95 | 10 | 199000 |
| 64500 | 32 | 5.50 | 5.50 | 2120 | 175.49 | 135.75 | 0 | 53500 |
| 134000 | 82 | 4.30 | 4.30 | 2140 | 192.34 | 151.30 | 0 | 29500 |
| 28500 | 24 | 3.55 | 3.55 | 2160 | 209.68 | 136.00 | 0 | 6500 |
| 24500 | 17 | 3.00 | 3.00 | 2180 | 227.45 | 149.00 | 0 | 2500 |
| 362500 | 130 | 2.60 | 2.60 | 2200 | 245.60 | 241.20 | 16 | 93500 |
| 86000 | 26 | 2.20 | 2.20 | 2220 | 264.06 | 205.85 | 0 | 6500 |
| 4000 | 9 | 1.45 | 4.49 | 2240 | 282.80 | 195.55 | 0 | 1500 |
| 4000 | 1 | 2.00 | 3.52 | 2260 | 301.77 | 175.10 | 0 | 0 |
| 3500 | 0 | 2.85 | 2.74 | 2280 | 320.93 | 219.65 | 0 | 1500 |
| 366500 | 49 | 1.55 | 1.55 | 2300 | 340.25 | 285.00 | 0 | 13000 |
| 0 | 0 | 106.20 | 1.63 | 2320 | 359.70 | 261.80 | 0 | 2000 |
| 2500 | 0 | 1.30 | 1.25 | 2340 | 379.26 | 268.15 | 0 | 1500 |
| 8000 | 0 | 1.70 | 0.95 | 2360 | 398.90 | 273.40 | 0 | 0 |
| 1500 | 0 | 8.25 | 0.72 | 2380 | — | — | — | — |
| 51000 | 2 | 0.75 | 0.75 | 2400 | 438.36 | 355.00 | 0 | 1000 |
| 0 | 0 | 1.00 | 0.40 | 2420 | — | — | — | — |
| 1500 | 0 | 3.00 | 0.30 | 2440 | 478.00 | 330.85 | 0 | 0 |
| 7500 | 0 | 3.00 | 0.22 | 2460 | — | — | — | — |
| 4000 | 0 | 0.80 | 0.16 | 2480 | — | — | — | — |
| 5000 | 0 | 0.75 | 0.09 | 2520 | 557.55 | 448.00 | 0 | 6000 |
| 2000 | 0 | 0.15 | 0.02 | 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.