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 date21 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1968.88BHARATFORG · archived level
Strikes46Published for this date and expiry
BHARATFORG option chain
Calls and puts by strike · 21 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 613.45 | 410.91 | 1560 | — | 5.45 | 0 | 0 |
| 0 | 0 | 576.25 | 370.96 | 1600 | — | 7.60 | 0 | 0 |
| 0 | 0 | 539.70 | 331.02 | 1640 | 0.01 | 10.45 | 0 | 0 |
| 0 | 0 | 503.90 | 291.12 | 1680 | 0.05 | 0.45 | 0 | 7500 |
| 0 | 0 | 486.80 | 271.20 | 1700 | 0.11 | 0.55 | 6 | 6000 |
| 0 | 0 | 468.95 | 251.33 | 1720 | 0.22 | 0.60 | 21 | 49500 |
| 0 | 0 | 450.00 | 231.55 | 1740 | 0.65 | 0.65 | 16 | 19000 |
| 0 | 0 | 435.05 | 211.91 | 1760 | 0.70 | 0.70 | 30 | 39500 |
| 0 | 0 | 146.10 | 192.48 | 1780 | 0.85 | 0.85 | 27 | 20000 |
| 5500 | 0 | 165.00 | 173.36 | 1800 | 0.90 | 0.90 | 332 | 145500 |
| 44500 | 0 | 105.95 | 154.68 | 1820 | 1.25 | 1.25 | 33 | 54000 |
| 6000 | 0 | 98.20 | 136.57 | 1840 | 1.50 | 1.50 | 87 | 130000 |
| 76000 | 2 | 108.00 | 119.20 | 1860 | 2.35 | 2.35 | 164 | 101000 |
| 119000 | 9 | 93.30 | 93.30 | 1880 | 3.70 | 3.70 | 285 | 222500 |
| 170500 | 164 | 73.40 | 73.40 | 1900 | 5.85 | 5.85 | 924 | 335000 |
| 118500 | 32 | 56.95 | 73.23 | 1920 | 9.50 | 9.50 | 469 | 148000 |
| 232000 | 617 | 41.55 | 41.55 | 1940 | 14.90 | 14.90 | 1166 | 211500 |
| 272500 | 1391 | 29.45 | 29.45 | 1960 | 23.15 | 23.15 | 1187 | 278000 |
| 211500 | 1551 | 19.85 | 19.85 | 1980 | 33.50 | 33.50 | 563 | 179000 |
| 587000 | 2186 | 13.00 | 13.00 | 2000 | 46.35 | 46.35 | 232 | 371500 |
| 261000 | 881 | 8.25 | 8.25 | 2020 | 62.65 | 62.65 | 19 | 75000 |
| 318000 | 564 | 5.30 | 5.30 | 2040 | 76.20 | 76.20 | 3 | 145000 |
| 317500 | 744 | 3.45 | 3.45 | 2060 | 95.05 | 95.05 | 44 | 147500 |
| 152500 | 296 | 2.30 | 2.30 | 2080 | 118.21 | 97.70 | 0 | 92000 |
| 402000 | 822 | 1.60 | 1.60 | 2100 | 135.42 | 118.35 | 0 | 164000 |
| 135000 | 168 | 1.10 | 1.10 | 2120 | 153.31 | 158.00 | 5 | 51500 |
| 153000 | 155 | 0.95 | 0.95 | 2140 | 171.75 | 152.00 | 0 | 30500 |
| 29000 | 62 | 0.80 | 0.80 | 2160 | 190.62 | 136.00 | 0 | 6500 |
| 20500 | 16 | 0.80 | 1.54 | 2180 | 209.82 | 222.30 | 3 | 3000 |
| 237500 | 232 | 0.70 | 0.70 | 2200 | 229.26 | 237.00 | 9 | 85500 |
| 68500 | 40 | 0.70 | 0.64 | 2220 | 248.88 | 278.50 | 0 | 4500 |
| 4000 | 6 | 0.55 | 0.40 | 2240 | 268.61 | 195.55 | 0 | 1500 |
| 2500 | 5 | 0.60 | 0.25 | 2260 | 288.43 | 175.10 | 0 | 0 |
| 3000 | 1 | 0.50 | 0.15 | 2280 | 308.31 | 219.65 | 0 | 1500 |
| 330500 | 72 | 0.60 | 0.60 | 2300 | 328.22 | 285.00 | 0 | 13000 |
| 0 | 0 | 106.20 | 0.05 | 2320 | 348.16 | 261.80 | 0 | 2000 |
| 3500 | 1 | 0.40 | 0.03 | 2340 | 368.11 | 268.15 | 0 | 1500 |
| 5500 | 0 | 0.70 | 0.02 | 2360 | 388.07 | 273.40 | 0 | 0 |
| 1000 | 0 | 0.40 | 0.01 | 2380 | — | — | — | — |
| 26500 | 2 | 0.55 | 0.01 | 2400 | 428.01 | 355.00 | 0 | 1000 |
| 0 | 0 | 1.00 | — | 2420 | — | — | — | — |
| 1500 | 0 | 3.00 | — | 2440 | 467.95 | 330.85 | 0 | 0 |
| 7000 | 0 | 0.15 | — | 2460 | — | — | — | — |
| 4000 | 1 | 0.50 | 0.50 | 2480 | — | — | — | — |
| 4000 | 0 | 0.35 | — | 2520 | 547.85 | 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.