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 date17 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1918.70BHARATFORG · archived level
Strikes46Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 17 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 613.45 | 361.77 | 1560 | 0.03 | 5.45 | 0 | 0 |
| 0 | 0 | 576.25 | 321.93 | 1600 | 0.12 | 7.60 | 0 | 0 |
| 0 | 0 | 539.70 | 282.27 | 1640 | 0.38 | 10.45 | 0 | 0 |
| 0 | 0 | 503.90 | 243.02 | 1680 | 1.05 | 0.95 | 4 | 7000 |
| 0 | 0 | 486.80 | 223.67 | 1700 | 1.67 | 6.40 | 0 | 0 |
| 0 | 0 | 468.95 | 204.61 | 1720 | 2.40 | 2.40 | 29 | 54500 |
| 0 | 0 | 450.00 | 185.93 | 1740 | 1.40 | 1.40 | 32 | 20500 |
| 0 | 0 | 435.05 | 167.72 | 1760 | 2.55 | 2.55 | 103 | 38500 |
| 0 | 6 | 146.10 | 150.11 | 1780 | 7.95 | 3.00 | 92 | 26500 |
| 5500 | 27 | 123.15 | 123.15 | 1800 | 4.50 | 4.50 | 586 | 244500 |
| 44500 | 24 | 105.95 | 117.16 | 1820 | 5.90 | 5.90 | 131 | 45000 |
| 6000 | 19 | 98.20 | 102.13 | 1840 | 8.45 | 8.45 | 283 | 133500 |
| 76000 | 60 | 70.90 | 70.90 | 1860 | 12.30 | 12.30 | 353 | 89000 |
| 120500 | 337 | 57.05 | 57.05 | 1880 | 17.35 | 17.35 | 626 | 120000 |
| 213500 | 1488 | 44.40 | 44.40 | 1900 | 24.50 | 24.50 | 1560 | 269000 |
| 165000 | 1018 | 32.80 | 32.80 | 1920 | 33.70 | 33.70 | 341 | 74500 |
| 189000 | 1064 | 23.85 | 23.85 | 1940 | 44.05 | 44.05 | 183 | 119000 |
| 163000 | 640 | 17.15 | 17.15 | 1960 | 57.30 | 57.30 | 71 | 159000 |
| 245000 | 453 | 12.35 | 12.35 | 1980 | 72.75 | 72.75 | 24 | 75500 |
| 415500 | 1179 | 8.70 | 8.70 | 2000 | 87.85 | 87.85 | 87 | 361000 |
| 214500 | 548 | 6.30 | 6.30 | 2020 | 115.36 | 103.35 | 23 | 79000 |
| 214500 | 221 | 4.65 | 4.65 | 2040 | 131.32 | 152.00 | 0 | 150000 |
| 300500 | 280 | 3.80 | 3.80 | 2060 | 143.85 | 143.85 | 64 | 196000 |
| 147500 | 192 | 2.90 | 2.90 | 2080 | 165.40 | 145.90 | 0 | 92000 |
| 474500 | 530 | 2.45 | 2.45 | 2100 | 183.32 | 177.95 | 67 | 171000 |
| 61500 | 52 | 1.95 | 1.95 | 2120 | 201.69 | 245.00 | 0 | 54500 |
| 139000 | 125 | 1.60 | 1.60 | 2140 | 220.44 | 151.30 | 0 | 29500 |
| 13500 | 12 | 1.70 | 2.38 | 2160 | 239.48 | 136.00 | 0 | 6500 |
| 21000 | 0 | 1.70 | 1.70 | 2180 | 258.76 | 242.25 | 0 | 3500 |
| 255000 | 148 | 1.10 | 1.10 | 2200 | 278.22 | 290.00 | 1 | 88500 |
| 65500 | 5 | 1.00 | 0.83 | 2220 | 297.82 | 278.50 | 7 | 4500 |
| 4000 | 0 | 1.45 | 0.58 | 2240 | 317.52 | 195.55 | 0 | 1500 |
| 2500 | 0 | 1.55 | 0.39 | 2260 | 337.30 | 175.10 | 0 | 0 |
| 3000 | 1 | 0.95 | 0.26 | 2280 | 357.13 | 219.65 | 0 | 1500 |
| 340500 | 38 | 1.10 | 0.18 | 2300 | 377.00 | 285.00 | 0 | 13000 |
| 0 | 0 | 106.20 | 0.12 | 2320 | 396.90 | 261.80 | 0 | 2000 |
| 4000 | 6 | 0.35 | 0.08 | 2340 | 416.83 | 268.15 | 0 | 1500 |
| 5500 | 0 | 0.70 | 0.05 | 2360 | 436.76 | 273.40 | 0 | 0 |
| 1500 | 0 | 8.25 | 0.03 | 2380 | — | — | — | — |
| 30000 | 10 | 0.40 | 0.02 | 2400 | 476.65 | 355.00 | 0 | 1000 |
| 0 | 0 | 1.00 | 0.01 | 2420 | — | — | — | — |
| 1500 | 0 | 3.00 | 0.01 | 2440 | 516.56 | 330.85 | 0 | 0 |
| 7000 | 2 | 0.15 | — | 2460 | — | — | — | — |
| 4000 | 0 | 0.80 | — | 2480 | — | — | — | — |
| 4000 | 1 | 0.35 | — | 2520 | 596.40 | 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.