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 date7 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying3709.56DMART · archived level
Strikes28Published for this date and expiry
DMART option chain
Calls and puts by strike · 7 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 600 | 0 | 663.15 | 523.25 | 3200 | 2.37 | 3.00 | 10 | 21900 |
| 150 | 0 | 642.55 | 427.82 | 3300 | 3.60 | 3.60 | 39 | 5700 |
| 0 | 0 | 563.15 | 381.76 | 3350 | 10.35 | 31.65 | 0 | 0 |
| 450 | 6 | 374.40 | 337.28 | 3400 | 7.10 | 7.10 | 137 | 37500 |
| 0 | 0 | 481.45 | 294.78 | 3450 | 23.01 | 7.85 | 0 | 600 |
| 2550 | 1 | 230.00 | 254.64 | 3500 | 15.00 | 15.00 | 478 | 70200 |
| 300 | 0 | 301.35 | 217.22 | 3550 | 22.65 | 22.65 | 113 | 18750 |
| 12150 | 27 | 154.35 | 154.35 | 3600 | 32.45 | 32.45 | 1043 | 280050 |
| 4200 | 25 | 124.40 | 124.40 | 3650 | 46.35 | 46.35 | 410 | 46800 |
| 85050 | 1130 | 93.65 | 93.65 | 3700 | 67.50 | 67.50 | 1252 | 101700 |
| 87450 | 1172 | 69.60 | 69.60 | 3750 | 91.05 | 91.05 | 481 | 44550 |
| 268800 | 2557 | 50.25 | 50.25 | 3800 | 123.65 | 123.65 | 379 | 214050 |
| 121050 | 766 | 37.65 | 37.65 | 3850 | 157.55 | 157.55 | 26 | 24600 |
| 373200 | 1490 | 28.25 | 28.25 | 3900 | 196.00 | 196.00 | 25 | 133800 |
| 124500 | 672 | 21.35 | 21.35 | 3950 | 238.55 | 238.55 | 4 | 11850 |
| 453600 | 1705 | 15.60 | 15.60 | 4000 | 290.55 | 290.55 | 23 | 115500 |
| 118350 | 334 | 11.50 | 11.50 | 4050 | 346.37 | 344.45 | 1 | 2100 |
| 274800 | 411 | 9.35 | 9.35 | 4100 | 390.64 | 325.00 | 0 | 13050 |
| 57450 | 204 | 7.15 | 7.15 | 4150 | 436.27 | 366.10 | 0 | 0 |
| 170400 | 468 | 6.00 | 6.00 | 4200 | 482.99 | 365.00 | 0 | 4800 |
| 40350 | 17 | 4.75 | 5.14 | 4250 | 530.54 | 417.10 | 0 | 600 |
| 52800 | 41 | 4.25 | 4.25 | 4300 | 578.74 | 465.00 | 0 | 4500 |
| 150 | 0 | 60.20 | 2.37 | 4350 | 627.42 | 430.00 | 0 | 450 |
| 63450 | 31 | 3.00 | 3.00 | 4400 | 676.45 | 554.30 | 0 | 4200 |
| 4800 | 0 | 3.55 | 1.03 | 4450 | 725.73 | 611.80 | 0 | 900 |
| 16200 | 17 | 1.80 | 1.80 | 4500 | 775.19 | 617.20 | 0 | 9150 |
| 1650 | 6 | 1.20 | 0.27 | 4600 | 874.43 | 735.60 | 0 | 1050 |
| — | — | — | — | 4700 | 973.91 | 800.00 | 0 | 750 |
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.