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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1109.48INFY · archived level
Strikes21Published for this date and expiry
INFY option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 880 | 0.50 | 0.50 | 52 | 56000 |
| 37200 | 21 | 204.20 | 204.20 | 920 | 0.85 | 0.85 | 181 | 183600 |
| 176000 | 0 | 171.75 | 159.07 | 960 | 1.40 | 1.40 | 1577 | 783600 |
| 97600 | 70 | 124.30 | 124.30 | 1000 | 3.25 | 3.25 | 2832 | 1215600 |
| 76400 | 0 | 115.75 | 108.07 | 1020 | 4.90 | 4.90 | 1781 | 458400 |
| 251600 | 42 | 87.30 | 87.30 | 1040 | 7.35 | 7.35 | 1937 | 851200 |
| 134400 | 199 | 71.60 | 71.60 | 1060 | 10.90 | 10.90 | 3050 | 797600 |
| 193200 | 437 | 57.05 | 57.05 | 1080 | 16.25 | 16.25 | 2495 | 876800 |
| 1204400 | 2071 | 44.20 | 44.20 | 1100 | 23.20 | 23.20 | 4906 | 2098000 |
| 1205200 | 4524 | 33.20 | 33.20 | 1120 | 32.00 | 32.00 | 4424 | 1030800 |
| 2224000 | 7656 | 24.15 | 24.15 | 1140 | 42.85 | 42.85 | 1803 | 1093200 |
| 3147600 | 4148 | 17.15 | 17.15 | 1160 | 55.80 | 55.80 | 587 | 786000 |
| 1525600 | 2870 | 12.00 | 12.00 | 1180 | 70.50 | 70.50 | 216 | 244000 |
| 3488000 | 6994 | 8.30 | 8.30 | 1200 | 86.60 | 86.60 | 493 | 984400 |
| 597600 | 2260 | 5.55 | 5.55 | 1220 | 104.10 | 104.10 | 21 | 114000 |
| 515600 | 1762 | 3.85 | 3.85 | 1240 | 133.82 | 113.45 | 0 | 80400 |
| 680400 | 689 | 2.60 | 2.60 | 1260 | 143.45 | 143.45 | 4 | 18400 |
| 528000 | 1454 | 1.75 | 1.75 | 1280 | 163.50 | 163.50 | 342 | 332000 |
| 677600 | 846 | 1.35 | 1.35 | 1300 | 187.21 | 175.00 | 4 | 166400 |
| 180400 | 233 | 1.05 | 1.05 | 1320 | 205.90 | 191.45 | 1 | 22000 |
| 362000 | 144 | 0.75 | 0.75 | 1360 | 244.10 | 238.00 | 10 | 555200 |
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.