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 date15 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1877.19BHARATFORG · archived level
Strikes43Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 15 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 539.70 | 242.40 | 1640 | 1.52 | 10.45 | 0 | 0 |
| 0 | 0 | 503.90 | 204.41 | 1680 | 3.44 | 14.05 | 0 | 0 |
| 0 | 0 | 468.95 | 168.09 | 1720 | 2.80 | 2.80 | 38 | 16000 |
| 0 | 0 | 450.00 | 150.81 | 1740 | 3.95 | 3.95 | 1 | 500 |
| 0 | 0 | 435.05 | 134.26 | 1760 | 5.60 | 5.60 | 111 | 52500 |
| 0 | 0 | 414.10 | 118.55 | 1780 | 7.70 | 7.70 | 52 | 22500 |
| 500 | 0 | 149.50 | 103.76 | 1800 | 11.25 | 11.25 | 481 | 172500 |
| 42000 | 0 | 213.40 | 90.02 | 1820 | 15.70 | 15.70 | 157 | 34500 |
| 2500 | 0 | 117.75 | 77.38 | 1840 | 22.30 | 22.30 | 287 | 79500 |
| 24000 | 47 | 50.15 | 50.15 | 1860 | 30.45 | 30.45 | 241 | 59500 |
| 50500 | 132 | 38.05 | 38.05 | 1880 | 40.50 | 40.50 | 368 | 74500 |
| 224000 | 910 | 30.05 | 30.05 | 1900 | 50.95 | 50.95 | 1000 | 472000 |
| 180500 | 743 | 23.40 | 23.40 | 1920 | 64.00 | 64.00 | 236 | 50500 |
| 195500 | 1090 | 17.95 | 17.95 | 1940 | 78.80 | 78.80 | 292 | 130500 |
| 159500 | 777 | 13.75 | 13.75 | 1960 | 95.00 | 95.00 | 77 | 161000 |
| 262000 | 574 | 10.55 | 10.55 | 1980 | 109.00 | 109.00 | 3 | 79000 |
| 347000 | 901 | 8.25 | 8.25 | 2000 | 130.60 | 130.60 | 89 | 382500 |
| 159500 | 315 | 6.45 | 6.45 | 2020 | 147.60 | 147.60 | 10 | 84000 |
| 262000 | 396 | 5.10 | 5.10 | 2040 | 166.45 | 166.45 | 23 | 155500 |
| 304500 | 304 | 4.25 | 4.25 | 2060 | 185.65 | 160.15 | 20 | 209000 |
| 135500 | 109 | 3.60 | 3.60 | 2080 | 203.80 | 145.90 | 0 | 92000 |
| 579000 | 499 | 2.90 | 2.90 | 2100 | 222.34 | 167.90 | 2 | 193000 |
| 59500 | 51 | 2.45 | 2.45 | 2120 | 245.00 | 245.00 | 2 | 54500 |
| 180000 | 170 | 2.05 | 2.05 | 2140 | 260.32 | 151.30 | 0 | 29500 |
| 19000 | 25 | 2.20 | 1.70 | 2160 | 279.64 | 136.00 | 0 | 6500 |
| 21000 | 17 | 1.80 | 1.22 | 2180 | 299.12 | 242.25 | 3 | 3500 |
| 283500 | 235 | 1.65 | 1.65 | 2200 | 318.73 | 308.00 | 4 | 89000 |
| 68500 | 27 | 1.75 | 1.75 | 2220 | 338.43 | 205.85 | 0 | 6500 |
| 4000 | 0 | 1.45 | 0.43 | 2240 | 358.20 | 195.55 | 0 | 1500 |
| 3500 | 1 | 1.95 | 0.30 | 2260 | 378.02 | 175.10 | 0 | 0 |
| 3500 | 3 | 1.15 | 0.21 | 2280 | 397.88 | 219.65 | 0 | 1500 |
| 352500 | 123 | 1.10 | 1.10 | 2300 | 417.77 | 285.00 | 0 | 13000 |
| 0 | 0 | 106.20 | 0.09 | 2320 | 437.68 | 261.80 | 0 | 2000 |
| 2000 | 2 | 0.55 | 0.06 | 2340 | 457.60 | 268.15 | 0 | 1500 |
| 6000 | 15 | 0.70 | 0.04 | 2360 | 477.54 | 273.40 | 0 | 0 |
| 1500 | 0 | 8.25 | 0.03 | 2380 | — | — | — | — |
| 35500 | 32 | 0.35 | 0.35 | 2400 | 517.42 | 355.00 | 0 | 1000 |
| 0 | 0 | 1.00 | 0.01 | 2420 | — | — | — | — |
| 1500 | 0 | 3.00 | 0.01 | 2440 | 557.32 | 330.85 | 0 | 0 |
| 7500 | 13 | 0.25 | — | 2460 | — | — | — | — |
| 4000 | 0 | 0.80 | — | 2480 | — | — | — | — |
| 4500 | 0 | 0.35 | — | 2520 | 637.13 | 448.00 | 0 | 6000 |
| 0 | 4 | 0.10 | — | 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.