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 date18 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1962.11BHARATFORG · archived level
Strikes46Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 613.45 | 404.90 | 1560 | 0.01 | 5.45 | 0 | 0 |
| 0 | 0 | 576.25 | 364.99 | 1600 | 0.02 | 7.60 | 0 | 0 |
| 0 | 0 | 539.70 | 325.12 | 1640 | 0.09 | 10.45 | 0 | 0 |
| 0 | 0 | 503.90 | 285.40 | 1680 | 0.30 | 0.45 | 4 | 7500 |
| 0 | 0 | 486.80 | 265.66 | 1700 | 0.52 | 0.75 | 6 | 3000 |
| 0 | 0 | 468.95 | 246.04 | 1720 | 0.86 | 0.70 | 74 | 48500 |
| 0 | 0 | 450.00 | 226.60 | 1740 | 1.39 | 1.35 | 12 | 18500 |
| 0 | 0 | 435.05 | 207.43 | 1760 | 1.00 | 1.00 | 41 | 30000 |
| 0 | 0 | 146.10 | 188.60 | 1780 | 1.20 | 1.20 | 49 | 19500 |
| 5500 | 1 | 165.00 | 170.22 | 1800 | 1.30 | 1.30 | 414 | 198500 |
| 44500 | 0 | 105.95 | 152.41 | 1820 | 1.65 | 1.65 | 253 | 53000 |
| 6000 | 0 | 98.20 | 135.28 | 1840 | 2.10 | 2.10 | 333 | 132500 |
| 76000 | 1 | 127.00 | 118.98 | 1860 | 3.15 | 3.15 | 687 | 115500 |
| 118500 | 50 | 98.75 | 98.75 | 1880 | 4.40 | 4.40 | 879 | 235500 |
| 157500 | 675 | 82.70 | 82.70 | 1900 | 6.80 | 6.80 | 2689 | 357500 |
| 122000 | 379 | 65.20 | 65.20 | 1920 | 10.55 | 10.55 | 1001 | 167500 |
| 160500 | 1497 | 51.25 | 51.25 | 1940 | 16.05 | 16.05 | 2014 | 189500 |
| 208500 | 5027 | 38.80 | 38.80 | 1960 | 23.40 | 23.40 | 2713 | 303000 |
| 198000 | 6057 | 28.45 | 28.45 | 1980 | 33.00 | 33.00 | 2808 | 180000 |
| 533500 | 9990 | 19.70 | 19.70 | 2000 | 44.75 | 44.75 | 2176 | 397500 |
| 226000 | 3127 | 14.00 | 14.00 | 2020 | 59.20 | 59.20 | 59 | 77500 |
| 323500 | 2383 | 10.05 | 10.05 | 2040 | 97.04 | 72.00 | 61 | 145500 |
| 330000 | 1926 | 7.20 | 7.20 | 2060 | 92.65 | 92.65 | 349 | 162500 |
| 142500 | 793 | 5.25 | 5.25 | 2080 | 127.99 | 97.70 | 17 | 92000 |
| 434000 | 2117 | 3.80 | 3.80 | 2100 | 144.68 | 118.35 | 27 | 164000 |
| 152000 | 470 | 2.80 | 2.80 | 2120 | 147.55 | 147.55 | 5 | 53500 |
| 167000 | 411 | 2.15 | 2.15 | 2140 | 179.98 | 152.00 | 4 | 30500 |
| 32000 | 234 | 1.85 | 1.85 | 2160 | 198.37 | 136.00 | 0 | 6500 |
| 20500 | 6 | 1.70 | 1.70 | 2180 | 217.14 | 242.25 | 0 | 3500 |
| 258500 | 477 | 1.40 | 1.40 | 2200 | 236.21 | 290.00 | 0 | 88500 |
| 61000 | 117 | 1.15 | 1.15 | 2220 | 255.52 | 278.50 | 0 | 4500 |
| 4000 | 2 | 1.10 | 1.10 | 2240 | 275.00 | 195.55 | 0 | 1500 |
| 3500 | 6 | 1.10 | 1.10 | 2260 | 294.62 | 175.10 | 0 | 0 |
| 3000 | 0 | 0.95 | 0.52 | 2280 | 314.34 | 219.65 | 0 | 1500 |
| 338500 | 157 | 0.85 | 0.85 | 2300 | 334.14 | 285.00 | 0 | 13000 |
| 0 | 0 | 106.20 | 0.23 | 2320 | 353.99 | 261.80 | 0 | 2000 |
| 4000 | 0 | 0.35 | 0.15 | 2340 | 373.87 | 268.15 | 0 | 1500 |
| 5500 | 0 | 0.70 | 0.10 | 2360 | 393.78 | 273.40 | 0 | 0 |
| 1000 | 2 | 0.40 | 0.06 | 2380 | — | — | — | — |
| 27000 | 7 | 0.40 | 0.04 | 2400 | 433.65 | 355.00 | 0 | 1000 |
| 0 | 0 | 1.00 | 0.03 | 2420 | — | — | — | — |
| 1500 | 0 | 3.00 | 0.02 | 2440 | 473.56 | 330.85 | 0 | 0 |
| 7000 | 0 | 0.15 | 0.01 | 2460 | — | — | — | — |
| 4000 | 0 | 0.80 | 0.01 | 2480 | — | — | — | — |
| 4000 | 0 | 0.35 | — | 2520 | 553.40 | 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.