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 date16 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1885.00BHARATFORG · archived level
Strikes46Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 16 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 613.45 | 328.41 | 1560 | 0.12 | 5.45 | 0 | 0 |
| 0 | 0 | 576.25 | 288.75 | 1600 | 0.38 | 7.60 | 0 | 0 |
| 0 | 0 | 539.70 | 249.49 | 1640 | 1.03 | 10.45 | 0 | 0 |
| 0 | 0 | 503.90 | 211.04 | 1680 | 2.50 | 1.60 | 17 | 5000 |
| 0 | 0 | 486.80 | 192.31 | 1700 | 3.73 | 6.40 | 0 | 0 |
| 0 | 0 | 468.95 | 174.03 | 1720 | 2.30 | 2.30 | 226 | 53000 |
| 0 | 0 | 450.00 | 156.33 | 1740 | 2.90 | 2.90 | 88 | 21500 |
| 0 | 0 | 435.05 | 139.31 | 1760 | 3.80 | 3.80 | 150 | 46000 |
| 0 | 0 | 414.10 | 123.09 | 1780 | 5.40 | 5.40 | 108 | 31000 |
| 4000 | 17 | 100.45 | 100.45 | 1800 | 7.65 | 7.65 | 392 | 199000 |
| 44500 | 47 | 81.00 | 81.00 | 1820 | 10.60 | 10.60 | 94 | 33000 |
| 4500 | 26 | 67.40 | 67.40 | 1840 | 15.10 | 15.10 | 255 | 87000 |
| 86000 | 408 | 54.05 | 54.05 | 1860 | 21.20 | 21.20 | 623 | 113000 |
| 146500 | 734 | 42.40 | 42.40 | 1880 | 29.30 | 29.30 | 465 | 112000 |
| 271500 | 1021 | 31.60 | 31.60 | 1900 | 39.35 | 39.35 | 331 | 472500 |
| 156000 | 481 | 23.85 | 23.85 | 1920 | 51.80 | 51.80 | 35 | 51000 |
| 178500 | 442 | 17.80 | 17.80 | 1940 | 66.60 | 66.60 | 46 | 122000 |
| 156000 | 264 | 13.20 | 13.20 | 1960 | 96.60 | 79.50 | 33 | 156500 |
| 251000 | 271 | 9.90 | 9.90 | 1980 | 95.10 | 95.10 | 19 | 79000 |
| 384500 | 812 | 7.30 | 7.30 | 2000 | 126.90 | 111.15 | 67 | 379000 |
| 152500 | 194 | 5.75 | 5.75 | 2020 | 143.27 | 123.40 | 15 | 81000 |
| 209000 | 234 | 4.40 | 4.40 | 2040 | 160.33 | 152.00 | 13 | 150000 |
| 304500 | 196 | 3.65 | 3.65 | 2060 | 177.97 | 171.00 | 40 | 208000 |
| 132500 | 38 | 3.05 | 3.05 | 2080 | 196.11 | 145.90 | 0 | 92000 |
| 508500 | 675 | 2.60 | 2.60 | 2100 | 214.65 | 232.60 | 3 | 193000 |
| 59500 | 20 | 2.20 | 2.20 | 2120 | 233.52 | 245.00 | 0 | 54500 |
| 161500 | 64 | 1.90 | 1.90 | 2140 | 252.66 | 151.30 | 0 | 29500 |
| 18000 | 3 | 1.55 | 1.55 | 2160 | 272.01 | 136.00 | 0 | 6500 |
| 21000 | 3 | 1.70 | 1.70 | 2180 | 291.51 | 242.25 | 0 | 3500 |
| 273500 | 86 | 1.35 | 1.35 | 2200 | 311.14 | 337.85 | 7 | 89000 |
| 66000 | 11 | 1.25 | 1.25 | 2220 | 330.86 | 205.85 | 0 | 6500 |
| 4000 | 0 | 1.45 | 0.37 | 2240 | 350.65 | 195.55 | 0 | 1500 |
| 2500 | 3 | 1.55 | 0.25 | 2260 | 370.49 | 175.10 | 0 | 0 |
| 3500 | 0 | 1.15 | 0.17 | 2280 | 390.37 | 219.65 | 0 | 1500 |
| 346000 | 67 | 1.00 | 1.00 | 2300 | 410.27 | 285.00 | 0 | 13000 |
| 0 | 0 | 106.20 | 0.07 | 2320 | 430.19 | 261.80 | 0 | 2000 |
| 2000 | 0 | 0.55 | 0.05 | 2340 | 450.12 | 268.15 | 0 | 1500 |
| 5500 | 2 | 0.70 | 0.03 | 2360 | 470.06 | 273.40 | 0 | 0 |
| 1500 | 0 | 8.25 | 0.02 | 2380 | — | — | — | — |
| 35000 | 15 | 0.40 | 0.01 | 2400 | 509.96 | 355.00 | 0 | 1000 |
| 0 | 0 | 1.00 | 0.01 | 2420 | — | — | — | — |
| 1500 | 0 | 3.00 | 0.01 | 2440 | 549.87 | 330.85 | 0 | 0 |
| 7500 | 0 | 0.25 | — | 2460 | — | — | — | — |
| 4000 | 0 | 0.80 | — | 2480 | — | — | — | — |
| 4500 | 0 | 0.35 | — | 2520 | 629.69 | 448.00 | 0 | 6000 |
| 0 | 0 | 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.