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
Expiry8 Sep 2026Selected contract expiry
Underlying23779.15NIFTY · archived level
Strikes87Published for this date and expiry
NIFTY 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 | |
| 130 | 2 | 1700.00 | 1682.71 | 22100 | 0.40 | 0.40 | 58285 | 983060 |
| 0 | 0 | 2600.65 | 1632.72 | 22150 | 0.40 | 0.40 | 35152 | 1128010 |
| 0 | 0 | 2551.85 | 1582.73 | 22200 | 0.40 | 0.40 | 86482 | 911430 |
| 0 | 0 | 2503.15 | 1532.73 | 22250 | 0.45 | 0.45 | 14729 | 118430 |
| 195 | 3 | 1468.90 | 1482.74 | 22300 | 0.55 | 0.55 | 95008 | 2311855 |
| 585 | 1 | 1411.00 | 1411.00 | 22350 | 0.50 | 0.50 | 48144 | 1689415 |
| 0 | 0 | 2357.75 | 1382.76 | 22400 | 0.65 | 0.65 | 62411 | 1271140 |
| 0 | 0 | 2309.55 | 1332.77 | 22450 | 0.65 | 0.65 | 23907 | 240045 |
| 10530 | 215 | 1292.05 | 1292.05 | 22500 | 0.75 | 0.75 | 288047 | 6953505 |
| 0 | 0 | 2213.60 | 1232.78 | 22550 | 0.75 | 0.75 | 24863 | 257985 |
| 0 | 0 | 2165.90 | 1182.79 | 22600 | 0.75 | 0.75 | 120804 | 1378195 |
| 0 | 0 | 2118.35 | 1132.80 | 22650 | 0.85 | 0.85 | 48579 | 386230 |
| 0 | 0 | 2071.05 | 1082.81 | 22700 | 0.90 | 0.90 | 127616 | 1600755 |
| 0 | 0 | 2023.95 | 1032.81 | 22750 | 0.90 | 0.90 | 103011 | 644930 |
| 780 | 44 | 993.75 | 993.75 | 22800 | 0.85 | 0.85 | 285483 | 3471000 |
| 0 | 0 | 1930.45 | 932.83 | 22850 | 0.90 | 0.90 | 125556 | 882375 |
| 585 | 10 | 913.25 | 913.25 | 22900 | 0.90 | 0.90 | 360467 | 3212885 |
| 3445 | 362 | 852.25 | 852.25 | 22950 | 1.05 | 1.05 | 178356 | 1064440 |
| 43875 | 1687 | 798.15 | 798.15 | 23000 | 1.10 | 1.10 | 865231 | 8306740 |
| 1235 | 36 | 768.70 | 732.87 | 23050 | 1.15 | 1.15 | 187540 | 1013155 |
| 8255 | 201 | 696.30 | 696.30 | 23100 | 1.15 | 1.15 | 402222 | 2527330 |
| 1885 | 51 | 652.50 | 652.50 | 23150 | 1.25 | 1.25 | 224829 | 1756690 |
| 10595 | 547 | 596.70 | 596.70 | 23200 | 1.30 | 1.30 | 623343 | 3879395 |
| 1950 | 131 | 552.55 | 552.55 | 23250 | 1.70 | 1.70 | 521893 | 2434445 |
| 21125 | 1799 | 500.85 | 500.85 | 23300 | 1.85 | 1.85 | 931927 | 4626375 |
| 13650 | 1382 | 454.65 | 454.65 | 23350 | 2.10 | 2.10 | 935209 | 2427490 |
| 58240 | 8234 | 400.75 | 400.75 | 23400 | 2.50 | 2.50 | 1359991 | 4685980 |
| 38935 | 6100 | 352.50 | 352.50 | 23450 | 2.85 | 2.85 | 1298735 | 4426955 |
| 339625 | 84046 | 302.70 | 302.70 | 23500 | 4.05 | 4.05 | 2308377 | 11061570 |
| 119795 | 43102 | 256.50 | 256.50 | 23550 | 5.65 | 5.65 | 1781232 | 4631185 |
| 635440 | 258163 | 209.00 | 209.00 | 23600 | 9.15 | 9.15 | 3798587 | 10009155 |
| 747240 | 343770 | 166.40 | 166.40 | 23650 | 15.05 | 15.05 | 3624938 | 7662005 |
| 2940665 | 1608818 | 126.50 | 126.50 | 23700 | 25.80 | 25.80 | 6432837 | 9469265 |
| 5298020 | 2997524 | 92.30 | 92.30 | 23750 | 41.50 | 41.50 | 8248854 | 7226180 |
| 17114955 | 7544220 | 63.75 | 63.75 | 23800 | 63.95 | 63.95 | 10772492 | 9351225 |
| 11991590 | 5358341 | 44.00 | 44.00 | 23850 | 93.30 | 93.30 | 5420929 | 3487965 |
| 16998085 | 5736012 | 29.55 | 29.55 | 23900 | 128.80 | 128.80 | 4112508 | 3534765 |
| 10302240 | 3054953 | 19.40 | 19.40 | 23950 | 168.55 | 168.55 | 1253564 | 1747265 |
| 21148140 | 4402666 | 13.00 | 13.00 | 24000 | 212.55 | 212.55 | 1246701 | 3941210 |
| 9843600 | 2169729 | 8.70 | 8.70 | 24050 | 258.10 | 258.10 | 196394 | 644865 |
| 14485640 | 2517275 | 6.10 | 6.10 | 24100 | 305.30 | 305.30 | 222306 | 1167205 |
| 7150390 | 1549585 | 4.70 | 4.70 | 24150 | 352.55 | 352.55 | 36845 | 480155 |
| 15195570 | 2115235 | 3.80 | 3.80 | 24200 | 403.65 | 403.65 | 48150 | 1507935 |
| 6396845 | 1126524 | 3.20 | 3.20 | 24250 | 451.60 | 451.60 | 12481 | 315770 |
| 11854960 | 1823551 | 2.75 | 2.75 | 24300 | 503.50 | 503.50 | 17407 | 808145 |
| 5225090 | 1240754 | 2.30 | 2.30 | 24350 | 553.05 | 553.05 | 2703 | 138710 |
| 10123685 | 1676834 | 2.10 | 2.10 | 24400 | 602.80 | 602.80 | 5671 | 350740 |
| 4486495 | 899149 | 2.00 | 2.00 | 24450 | 652.85 | 652.85 | 1294 | 67275 |
| 11762465 | 1978076 | 1.85 | 1.85 | 24500 | 699.80 | 699.80 | 15604 | 585325 |
| 2364830 | 727802 | 1.70 | 1.70 | 24550 | 747.75 | 747.75 | 581 | 47775 |
| 7266740 | 1307085 | 1.60 | 1.60 | 24600 | 800.35 | 800.35 | 2523 | 164840 |
| 2016885 | 533212 | 1.45 | 1.45 | 24650 | 846.15 | 846.15 | 151 | 36270 |
| 5303025 | 918731 | 1.35 | 1.35 | 24700 | 904.70 | 904.70 | 1243 | 82940 |
| 2966535 | 457199 | 1.15 | 1.15 | 24750 | 938.60 | 938.60 | 199 | 13975 |
| 7762300 | 807674 | 1.20 | 1.20 | 24800 | 1007.95 | 1007.95 | 1016 | 50245 |
| 2431000 | 262568 | 1.05 | 1.05 | 24850 | 1045.05 | 1045.05 | 20 | 2275 |
| 2508285 | 324137 | 1.05 | 1.05 | 24900 | 1101.40 | 1101.40 | 184 | 14170 |
| 1478555 | 165911 | 1.05 | 1.05 | 24950 | 1166.83 | 1140.00 | 14 | 1430 |
| 14584570 | 867798 | 1.00 | 1.00 | 25000 | 1196.30 | 1196.30 | 1368 | 135070 |
| 1219660 | 52889 | 0.95 | 0.95 | 25050 | 1266.81 | 1253.75 | 5 | 1235 |
| 2876250 | 224460 | 0.90 | 0.90 | 25100 | 1302.35 | 1302.35 | 191 | 9360 |
| 740350 | 60074 | 0.80 | 0.80 | 25150 | 1366.80 | 1160.00 | 0 | 715 |
| 4518930 | 422339 | 0.75 | 0.75 | 25200 | 1413.80 | 1413.80 | 81 | 10920 |
| 896220 | 52030 | 0.70 | 0.70 | 25250 | 1466.78 | 1420.00 | 3 | 65 |
| 1956045 | 181170 | 0.70 | 0.70 | 25300 | 1516.77 | 1495.40 | 10 | 3575 |
| 488930 | 41406 | 0.65 | 0.65 | 25350 | 1566.77 | 1218.00 | 0 | 780 |
| 1135680 | 126720 | 0.70 | 0.70 | 25400 | 1601.95 | 1601.95 | 156 | 8970 |
| 189020 | 28087 | 0.75 | 0.75 | 25450 | 1666.75 | 1493.35 | 0 | 650 |
| 3963245 | 274255 | 0.70 | 0.70 | 25500 | 1696.70 | 1696.70 | 1052 | 58825 |
| 234260 | 39810 | 0.70 | 0.70 | 25550 | 1766.73 | 1735.00 | 5 | 455 |
| 862550 | 71474 | 0.65 | 0.65 | 25600 | 1817.50 | 1817.50 | 9 | 650 |
| 281710 | 20013 | 0.60 | 0.60 | 25650 | 1866.72 | 1825.00 | 8 | 455 |
| 663195 | 64355 | 0.60 | 0.60 | 25700 | 1916.71 | 1116.50 | 0 | 0 |
| 240760 | 9200 | 0.60 | 0.60 | 25750 | 1966.70 | 1155.15 | 0 | 0 |
| 488540 | 28974 | 0.55 | 0.55 | 25800 | 2016.69 | 1965.00 | 3 | 455 |
| 251160 | 9609 | 0.50 | 0.50 | 25850 | 2066.69 | 1234.05 | 0 | 0 |
| 579410 | 35964 | 0.50 | 0.50 | 25900 | 2116.68 | 1274.25 | 0 | 0 |
| 82680 | 3699 | 0.50 | 0.50 | 25950 | 2166.67 | 1315.00 | 0 | 0 |
| 1983540 | 91515 | 0.50 | 0.50 | 26000 | 2196.45 | 2196.45 | 1345 | 99580 |
| 133250 | 2432 | 0.50 | 0.50 | 26050 | 2266.65 | 1397.80 | 0 | 0 |
| 198120 | 5130 | 0.45 | 0.45 | 26100 | 2316.65 | 1439.90 | 0 | 0 |
| 47905 | 1420 | 0.40 | 0.40 | 26150 | 2366.64 | 1482.45 | 0 | 0 |
| 100295 | 3744 | 0.50 | 0.50 | 26200 | 2416.63 | 2190.00 | 0 | 2405 |
| 79625 | 4876 | 0.40 | 0.40 | 26250 | 2466.62 | 1568.65 | 0 | 0 |
| 184145 | 8270 | 0.40 | 0.40 | 26300 | 2516.61 | 2337.00 | 0 | 2210 |
| 212550 | 4696 | 0.45 | 0.45 | 26350 | 2566.61 | 1656.40 | 0 | 0 |
| 655720 | 39990 | 0.45 | 0.45 | 26400 | 2616.60 | 2420.00 | 0 | 1950 |
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.