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 date11 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1944.89BHARATFORG · archived level
Strikes42Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 11 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 539.70 | 310.56 | 1640 | 0.96 | 10.45 | 0 | 0 |
| 0 | 0 | 503.90 | 271.81 | 1680 | 2.09 | 14.05 | 0 | 0 |
| 0 | 0 | 468.95 | 234.04 | 1720 | 4.20 | 1.35 | 6 | 6500 |
| 0 | 0 | 435.05 | 197.77 | 1760 | 2.40 | 2.40 | 70 | 18500 |
| 0 | 0 | 414.10 | 180.39 | 1780 | 3.30 | 3.30 | 67 | 13500 |
| 500 | 0 | 149.50 | 163.62 | 1800 | 4.40 | 4.40 | 177 | 155500 |
| 42000 | 0 | 213.40 | 147.55 | 1820 | 5.95 | 5.95 | 95 | 19500 |
| 2500 | 5 | 117.75 | 117.75 | 1840 | 7.95 | 7.95 | 103 | 131500 |
| 2000 | 9 | 98.50 | 98.50 | 1860 | 11.45 | 11.45 | 115 | 43000 |
| 6000 | 13 | 84.65 | 84.65 | 1880 | 15.50 | 15.50 | 136 | 56000 |
| 97000 | 324 | 69.20 | 69.20 | 1900 | 21.20 | 21.20 | 700 | 465500 |
| 73500 | 506 | 56.20 | 56.20 | 1920 | 28.40 | 28.40 | 459 | 49500 |
| 170000 | 643 | 45.05 | 45.05 | 1940 | 38.00 | 38.00 | 346 | 147500 |
| 191000 | 720 | 36.15 | 36.15 | 1960 | 48.30 | 48.30 | 298 | 167500 |
| 262000 | 709 | 28.40 | 28.40 | 1980 | 60.25 | 60.25 | 41 | 79500 |
| 293500 | 1085 | 22.15 | 22.15 | 2000 | 74.50 | 74.50 | 134 | 389500 |
| 162000 | 344 | 16.90 | 16.90 | 2020 | 105.59 | 100.60 | 20 | 85000 |
| 288500 | 579 | 13.15 | 13.15 | 2040 | 119.55 | 114.00 | 13 | 161000 |
| 319000 | 438 | 10.25 | 10.25 | 2060 | 134.41 | 120.55 | 7 | 212000 |
| 122500 | 125 | 7.85 | 7.85 | 2080 | 149.83 | 145.90 | 4 | 92000 |
| 559000 | 599 | 6.45 | 6.45 | 2100 | 154.95 | 154.95 | 31 | 193000 |
| 57000 | 66 | 5.00 | 5.00 | 2120 | 182.73 | 135.75 | 0 | 53500 |
| 181500 | 209 | 3.85 | 3.85 | 2140 | 200.00 | 151.30 | 0 | 29500 |
| 24500 | 27 | 3.30 | 3.30 | 2160 | 217.72 | 136.00 | 0 | 6500 |
| 26000 | 35 | 2.75 | 2.75 | 2180 | 235.84 | 149.00 | 0 | 2500 |
| 342500 | 171 | 2.40 | 2.40 | 2200 | 254.29 | 271.05 | 30 | 90000 |
| 70500 | 43 | 2.10 | 2.10 | 2220 | 273.03 | 205.85 | 0 | 6500 |
| 4000 | 0 | 1.45 | 3.34 | 2240 | 292.01 | 195.55 | 0 | 1500 |
| 4000 | 0 | 2.00 | 2.58 | 2260 | 311.19 | 175.10 | 0 | 0 |
| 3500 | 0 | 2.85 | 1.97 | 2280 | 330.52 | 219.65 | 0 | 1500 |
| 367500 | 177 | 1.30 | 1.30 | 2300 | 349.99 | 285.00 | 0 | 13000 |
| 0 | 0 | 106.20 | 1.13 | 2320 | 369.57 | 261.80 | 0 | 2000 |
| 2500 | 0 | 1.30 | 0.85 | 2340 | 389.23 | 268.15 | 0 | 1500 |
| 8000 | 0 | 1.70 | 0.63 | 2360 | 408.96 | 273.40 | 0 | 0 |
| 1500 | 0 | 8.25 | 0.47 | 2380 | — | — | — | — |
| 46500 | 9 | 0.75 | 0.34 | 2400 | 448.55 | 355.00 | 0 | 1000 |
| 0 | 0 | 1.00 | 0.25 | 2420 | — | — | — | — |
| 1500 | 0 | 3.00 | 0.18 | 2440 | 488.28 | 330.85 | 0 | 0 |
| 7500 | 0 | 3.00 | 0.13 | 2460 | — | — | — | — |
| 4000 | 0 | 0.80 | 0.09 | 2480 | — | — | — | — |
| 4500 | 1 | 0.35 | 0.05 | 2520 | 567.91 | 448.00 | 0 | 6000 |
| 2000 | 0 | 0.15 | 0.01 | 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.