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 date22 Sep 2026Published end-of-day
Expiry22 Sep 2026Selected contract expiry
Underlying23329.00NIFTY · archived level
Strikes96Published for this date and expiry
This is the contract's own expiry day.
On its own expiry date, NSE's Bhavcopy settlement column holds the underlying's final settlement level, repeated on every row. It is shown as published, not as a per-contract settlement price.
NIFTY option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 2930.45 | 23329.00 | 21350 | 23329.00 | 0.05 | 164153 | 1184950 |
| 0 | 0 | 2881.05 | 23329.00 | 21400 | 23329.00 | 0.05 | 133337 | 1106755 |
| 0 | 0 | 2831.70 | 23329.00 | 21450 | 23329.00 | 0.05 | 33532 | 629655 |
| 0 | 0 | 2782.40 | 23329.00 | 21500 | 23329.00 | 0.05 | 148871 | 1585415 |
| 0 | 0 | 2733.15 | 23329.00 | 21550 | 23329.00 | 0.05 | 22849 | 269035 |
| 0 | 0 | 2683.95 | 23329.00 | 21600 | 23329.00 | 0.10 | 43440 | 240370 |
| 0 | 0 | 2634.85 | 23329.00 | 21650 | 23329.00 | 0.05 | 39941 | 465140 |
| 1560 | 0 | 1543.80 | 23329.00 | 21700 | 23329.00 | 0.05 | 98588 | 913250 |
| 0 | 0 | 2536.80 | 23329.00 | 21750 | 23329.00 | 0.10 | 23067 | 259480 |
| 0 | 1 | 1600.00 | 23329.00 | 21800 | 23329.00 | 0.10 | 125430 | 976040 |
| 0 | 0 | 2439.15 | 23329.00 | 21850 | 23329.00 | 0.10 | 25832 | 309140 |
| 0 | 0 | 2390.45 | 23329.00 | 21900 | 23329.00 | 0.05 | 65883 | 867230 |
| 0 | 0 | 2341.90 | 23329.00 | 21950 | 23329.00 | 0.10 | 28460 | 311415 |
| 12610 | 223 | 1337.85 | 23329.00 | 22000 | 23329.00 | 0.10 | 429632 | 4939610 |
| 325 | 0 | 1162.80 | 23329.00 | 22050 | 23329.00 | 0.10 | 40737 | 445770 |
| 1950 | 20 | 1250.00 | 23329.00 | 22100 | 23329.00 | 0.05 | 122358 | 1341860 |
| 260 | 0 | 1148.05 | 23329.00 | 22150 | 23329.00 | 0.10 | 61681 | 484315 |
| 3640 | 26 | 1157.85 | 23329.00 | 22200 | 23329.00 | 0.05 | 220366 | 2173925 |
| 455 | 3 | 1107.75 | 23329.00 | 22250 | 23329.00 | 0.10 | 131109 | 827255 |
| 4940 | 131 | 1052.35 | 23329.00 | 22300 | 23329.00 | 0.10 | 250704 | 2027740 |
| 1495 | 70 | 1055.70 | 23329.00 | 22350 | 23329.00 | 0.10 | 176363 | 1009905 |
| 2665 | 25 | 928.15 | 23329.00 | 22400 | 23329.00 | 0.10 | 312529 | 2056860 |
| 520 | 2 | 788.65 | 23329.00 | 22450 | 23329.00 | 0.10 | 252425 | 1739400 |
| 43290 | 1151 | 838.30 | 23329.00 | 22500 | 23329.00 | 0.10 | 1021060 | 11467040 |
| 2730 | 0 | 873.30 | 23329.00 | 22550 | 23329.00 | 0.10 | 377579 | 2427620 |
| 30420 | 413 | 745.95 | 23329.00 | 22600 | 23329.00 | 0.10 | 730002 | 3587610 |
| 17160 | 69 | 705.50 | 23329.00 | 22650 | 23329.00 | 0.10 | 419663 | 1735370 |
| 43940 | 654 | 638.30 | 23329.00 | 22700 | 23329.00 | 0.10 | 1014630 | 6698900 |
| 25610 | 454 | 585.00 | 23329.00 | 22750 | 23329.00 | 0.15 | 636109 | 1650415 |
| 41860 | 2315 | 537.55 | 23329.00 | 22800 | 23329.00 | 0.15 | 1734545 | 6346340 |
| 31525 | 1227 | 490.20 | 23329.00 | 22850 | 23329.00 | 0.20 | 1094388 | 2798510 |
| 47645 | 6927 | 446.30 | 23329.00 | 22900 | 23329.00 | 0.20 | 2201322 | 6570915 |
| 67340 | 5610 | 390.15 | 23329.00 | 22950 | 23329.00 | 0.20 | 1519853 | 3568500 |
| 203970 | 94447 | 340.30 | 23329.00 | 23000 | 23329.00 | 0.25 | 4310732 | 10986495 |
| 83980 | 32865 | 288.65 | 23329.00 | 23050 | 23329.00 | 0.35 | 4073015 | 3959345 |
| 289965 | 161133 | 240.60 | 23329.00 | 23100 | 23329.00 | 0.40 | 7095950 | 8429590 |
| 278980 | 258447 | 189.55 | 23329.00 | 23150 | 23329.00 | 0.60 | 7780106 | 6551740 |
| 1578395 | 1359283 | 140.15 | 23329.00 | 23200 | 23329.00 | 0.80 | 12706685 | 8935355 |
| 1452100 | 2419456 | 89.90 | 23329.00 | 23250 | 23329.00 | 1.50 | 15828196 | 10031255 |
| 9379760 | 10258722 | 43.30 | 23329.00 | 23300 | 23329.00 | 5.25 | 27406236 | 21927165 |
| 22289345 | 19149392 | 11.60 | 23329.00 | 23350 | 23329.00 | 23.80 | 24191120 | 13565565 |
| 20674745 | 26471078 | 6.75 | 23329.00 | 23400 | 23329.00 | 62.70 | 19335070 | 6969560 |
| 11610755 | 20923618 | 2.90 | 23329.00 | 23450 | 23329.00 | 107.45 | 8949289 | 2548455 |
| 12785305 | 19082903 | 1.20 | 23329.00 | 23500 | 23329.00 | 155.80 | 5145740 | 1413295 |
| 6472245 | 10715222 | 0.75 | 23329.00 | 23550 | 23329.00 | 205.85 | 1167227 | 401440 |
| 8544120 | 9352850 | 0.45 | 23329.00 | 23600 | 23329.00 | 256.65 | 880699 | 377130 |
| 6288165 | 5140192 | 0.35 | 23329.00 | 23650 | 23329.00 | 309.95 | 168476 | 170755 |
| 7630610 | 3462137 | 0.25 | 23329.00 | 23700 | 23329.00 | 355.70 | 99706 | 430365 |
| 4187235 | 1937728 | 0.20 | 23329.00 | 23750 | 23329.00 | 409.50 | 17180 | 76700 |
| 8377785 | 2523644 | 0.20 | 23329.00 | 23800 | 23329.00 | 460.80 | 21817 | 296400 |
| 3348995 | 1218158 | 0.20 | 23329.00 | 23850 | 23329.00 | 499.00 | 2911 | 50895 |
| 5780190 | 1797358 | 0.20 | 23329.00 | 23900 | 23329.00 | 562.05 | 4452 | 166205 |
| 2088515 | 930574 | 0.15 | 23329.00 | 23950 | 23329.00 | 615.15 | 1656 | 48620 |
| 11795485 | 2012093 | 0.15 | 23329.00 | 24000 | 23329.00 | 668.40 | 13288 | 541905 |
| 2412345 | 577642 | 0.15 | 23329.00 | 24050 | 23329.00 | 704.20 | 268 | 16965 |
| 4750915 | 804733 | 0.15 | 23329.00 | 24100 | 23329.00 | 766.25 | 2168 | 87230 |
| 4121455 | 594066 | 0.10 | 23329.00 | 24150 | 23329.00 | 804.90 | 429 | 11830 |
| 6039995 | 921272 | 0.10 | 23329.00 | 24200 | 23329.00 | 850.15 | 1310 | 57395 |
| 3509740 | 361925 | 0.10 | 23329.00 | 24250 | 23329.00 | 906.70 | 274 | 17615 |
| 3694015 | 458512 | 0.10 | 23329.00 | 24300 | 23329.00 | 960.05 | 1146 | 24115 |
| 1450540 | 190967 | 0.10 | 23329.00 | 24350 | 23329.00 | 1008.15 | 219 | 5135 |
| 2539615 | 311763 | 0.10 | 23329.00 | 24400 | 23329.00 | 1059.85 | 1033 | 35945 |
| 1186835 | 149112 | 0.10 | 23329.00 | 24450 | 23329.00 | 1103.85 | 179 | 6110 |
| 6741150 | 637072 | 0.10 | 23329.00 | 24500 | 23329.00 | 1161.30 | 1740 | 46215 |
| 788775 | 117779 | 0.10 | 23329.00 | 24550 | 23329.00 | 1225.15 | 129 | 8645 |
| 1989520 | 233447 | 0.10 | 23329.00 | 24600 | 23329.00 | 1256.10 | 398 | 10660 |
| 262015 | 24297 | 0.10 | 23329.00 | 24650 | 23329.00 | 1313.50 | 7 | 1950 |
| 948870 | 103435 | 0.10 | 23329.00 | 24700 | 23329.00 | 1350.80 | 98 | 2210 |
| 240500 | 21753 | 0.10 | 23329.00 | 24750 | 23329.00 | 752.65 | 0 | 0 |
| 2071355 | 216705 | 0.10 | 23329.00 | 24800 | 23329.00 | 1617.00 | 48 | 6695 |
| 267345 | 23986 | 0.10 | 23329.00 | 24850 | 23329.00 | 818.90 | 0 | 0 |
| 276250 | 38802 | 0.10 | 23329.00 | 24900 | 23329.00 | 1575.00 | 17 | 8320 |
| 195520 | 13762 | 0.15 | 23329.00 | 24950 | 23329.00 | 887.95 | 0 | 0 |
| 2113930 | 170235 | 0.05 | 23329.00 | 25000 | 23329.00 | 1673.85 | 402 | 18200 |
| 142870 | 12753 | 0.10 | 23329.00 | 25050 | 23329.00 | 1595.00 | 1 | 0 |
| 244595 | 23814 | 0.10 | 23329.00 | 25100 | 23329.00 | 1708.00 | 11 | 650 |
| 150995 | 7999 | 0.10 | 23329.00 | 25150 | 23329.00 | 1900.00 | 0 | 325 |
| 184405 | 18234 | 0.10 | 23329.00 | 25200 | 23329.00 | 1846.85 | 33 | 1885 |
| 93925 | 7181 | 0.10 | 23329.00 | 25250 | 23329.00 | 2000.00 | 0 | 520 |
| 133575 | 9745 | 0.10 | 23329.00 | 25300 | 23329.00 | 1907.25 | 0 | 520 |
| 54210 | 4004 | 0.10 | 23329.00 | 25350 | 23329.00 | 1190.00 | 0 | 0 |
| 108160 | 8977 | 0.10 | 23329.00 | 25400 | 23329.00 | 2038.00 | 18 | 910 |
| 94640 | 15961 | 0.10 | 23329.00 | 25450 | 23329.00 | 2200.00 | 0 | 520 |
| 368745 | 42558 | 0.05 | 23329.00 | 25500 | 23329.00 | 2175.95 | 313 | 13455 |
| 51610 | 2597 | 0.10 | 23329.00 | 25550 | 23329.00 | 2090.00 | 1 | 130 |
| 107965 | 5473 | 0.10 | 23329.00 | 25600 | 23329.00 | 2200.00 | 1 | 195 |
| 32110 | 2146 | 0.10 | 23329.00 | 25650 | 23329.00 | 2400.00 | 0 | 520 |
| 114595 | 5964 | 0.05 | 23329.00 | 25700 | 23329.00 | 1482.25 | 0 | 0 |
| 52845 | 1649 | 0.10 | 23329.00 | 25750 | 23329.00 | 1525.75 | 0 | 0 |
| 575250 | 24302 | 0.05 | 23329.00 | 25800 | 23329.00 | 2346.60 | 0 | 325 |
| 52910 | 3014 | 0.10 | 23329.00 | 25850 | 23329.00 | 1613.85 | 0 | 0 |
| 181805 | 16142 | 0.05 | 23329.00 | 25900 | 23329.00 | 1658.45 | 0 | 0 |
| 100165 | 3684 | 0.05 | 23329.00 | 25950 | 23329.00 | 1703.35 | 0 | 0 |
| 869180 | 52082 | 0.05 | 23329.00 | 26000 | 23329.00 | 2657.25 | 303 | 11310 |
| 106405 | 5015 | 0.10 | 23329.00 | 26050 | 23329.00 | 1794.15 | 0 | 0 |
| 406380 | 31020 | 0.05 | 23329.00 | 26100 | 23329.00 | 1839.95 | 0 | 0 |
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.