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 date9 Sep 2026Published end-of-day
Expiry15 Sep 2026Selected contract expiry
Underlying23431.50NIFTY · archived level
Strikes87Published for this date and expiry
NIFTY option chain
Calls and puts by strike · 9 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 2703.30 | 1552.45 | 21900 | 2.25 | 2.25 | 160029 | 2771470 |
| 0 | 0 | 2654.25 | 1502.53 | 21950 | 2.45 | 2.45 | 21756 | 125450 |
| 5005 | 77 | 1513.95 | 1513.95 | 22000 | 2.65 | 2.65 | 165026 | 1557595 |
| 0 | 0 | 2556.40 | 1402.72 | 22050 | 2.80 | 2.80 | 71904 | 807430 |
| 0 | 0 | 2507.55 | 1352.84 | 22100 | 3.05 | 3.05 | 200332 | 5114135 |
| 0 | 0 | 2458.85 | 1303.00 | 22150 | 3.25 | 3.25 | 53583 | 1152580 |
| 0 | 0 | 2410.30 | 1253.21 | 22200 | 3.45 | 3.45 | 156431 | 2520960 |
| 0 | 0 | 2361.80 | 1203.48 | 22250 | 3.55 | 3.55 | 44847 | 376480 |
| 5980 | 5 | 1257.10 | 1153.83 | 22300 | 3.70 | 3.70 | 152141 | 1176110 |
| 0 | 0 | 2265.30 | 1104.29 | 22350 | 3.95 | 3.95 | 54057 | 415155 |
| 65 | 0 | 1330.00 | 1054.89 | 22400 | 4.30 | 4.30 | 184714 | 2185300 |
| 0 | 0 | 2169.40 | 1005.66 | 22450 | 4.50 | 4.50 | 69848 | 330005 |
| 20475 | 205 | 1015.85 | 1015.85 | 22500 | 4.65 | 4.65 | 414312 | 4679545 |
| 0 | 0 | 2074.25 | 907.96 | 22550 | 5.10 | 5.10 | 112914 | 361985 |
| 845 | 13 | 892.55 | 892.55 | 22600 | 5.40 | 5.40 | 242191 | 2040935 |
| 65 | 2 | 889.65 | 811.66 | 22650 | 5.95 | 5.95 | 142580 | 782795 |
| 21840 | 477 | 803.05 | 803.05 | 22700 | 6.60 | 6.60 | 280558 | 2037620 |
| 65 | 3 | 824.35 | 717.43 | 22750 | 7.25 | 7.25 | 122704 | 524225 |
| 39065 | 1287 | 715.55 | 715.55 | 22800 | 8.10 | 8.10 | 327199 | 2869945 |
| 0 | 0 | 1794.25 | 626.07 | 22850 | 9.30 | 9.30 | 177540 | 636805 |
| 27820 | 1435 | 608.90 | 608.90 | 22900 | 10.70 | 10.70 | 379535 | 2390310 |
| 0 | 0 | 1703.20 | 538.55 | 22950 | 12.65 | 12.65 | 264737 | 1160185 |
| 228800 | 17924 | 517.70 | 517.70 | 23000 | 15.25 | 15.25 | 1010918 | 9136335 |
| 11960 | 575 | 472.50 | 472.50 | 23050 | 17.70 | 17.70 | 317691 | 1775930 |
| 80145 | 6668 | 426.70 | 426.70 | 23100 | 22.15 | 22.15 | 607604 | 4843995 |
| 26065 | 3309 | 392.45 | 392.45 | 23150 | 26.45 | 26.45 | 450827 | 1201980 |
| 176930 | 31276 | 342.90 | 342.90 | 23200 | 33.05 | 33.05 | 979373 | 4690595 |
| 82160 | 18092 | 301.10 | 301.10 | 23250 | 40.60 | 40.60 | 630668 | 1352715 |
| 568230 | 127714 | 258.10 | 258.10 | 23300 | 50.65 | 50.65 | 1290895 | 4088435 |
| 277745 | 85065 | 222.45 | 222.45 | 23350 | 62.15 | 62.15 | 965593 | 2314390 |
| 1826955 | 508444 | 187.65 | 187.65 | 23400 | 78.10 | 78.10 | 2075393 | 5218330 |
| 2364570 | 722927 | 154.55 | 154.55 | 23450 | 95.70 | 95.70 | 2150772 | 2673645 |
| 8068840 | 3159626 | 127.05 | 127.05 | 23500 | 116.50 | 116.50 | 5310902 | 8046155 |
| 3618810 | 1987657 | 102.70 | 102.70 | 23550 | 140.80 | 140.80 | 2529244 | 1877265 |
| 6345755 | 2729063 | 81.00 | 81.00 | 23600 | 169.40 | 169.40 | 2115789 | 2988375 |
| 4155450 | 1411869 | 63.05 | 63.05 | 23650 | 200.45 | 200.45 | 608069 | 905385 |
| 10519990 | 1928737 | 48.35 | 48.35 | 23700 | 239.25 | 239.25 | 629759 | 2816515 |
| 3941275 | 959633 | 37.10 | 37.10 | 23750 | 277.20 | 277.20 | 143032 | 1048515 |
| 8945885 | 1645701 | 28.15 | 28.15 | 23800 | 316.10 | 316.10 | 214275 | 2061410 |
| 2842710 | 767988 | 21.85 | 21.85 | 23850 | 359.50 | 359.50 | 36133 | 360295 |
| 6807515 | 1118614 | 16.65 | 16.65 | 23900 | 408.10 | 408.10 | 65704 | 1819870 |
| 2710305 | 543172 | 13.15 | 13.15 | 23950 | 450.90 | 450.90 | 12698 | 182000 |
| 11766105 | 1328506 | 10.60 | 10.60 | 24000 | 503.25 | 503.25 | 55348 | 2223715 |
| 3178370 | 430330 | 8.60 | 8.60 | 24050 | 551.30 | 551.30 | 2974 | 115765 |
| 5600270 | 657242 | 7.40 | 7.40 | 24100 | 600.90 | 600.90 | 6764 | 627835 |
| 1895335 | 405377 | 6.45 | 6.45 | 24150 | 648.55 | 648.55 | 933 | 76050 |
| 6436950 | 793187 | 5.75 | 5.75 | 24200 | 698.85 | 698.85 | 5157 | 597350 |
| 2100410 | 451753 | 5.10 | 5.10 | 24250 | 743.20 | 743.20 | 365 | 55835 |
| 3907605 | 669302 | 4.65 | 4.65 | 24300 | 807.55 | 807.55 | 2121 | 270920 |
| 3383185 | 552615 | 4.30 | 4.30 | 24350 | 862.10 | 862.10 | 332 | 52780 |
| 5650385 | 693637 | 3.85 | 3.85 | 24400 | 893.80 | 893.80 | 1296 | 255515 |
| 1053520 | 441150 | 3.50 | 3.50 | 24450 | 944.55 | 944.55 | 41 | 19175 |
| 7552740 | 959502 | 3.25 | 3.25 | 24500 | 998.20 | 998.20 | 1878 | 468910 |
| 1434680 | 533237 | 2.90 | 2.90 | 24550 | 1067.00 | 1067.00 | 22 | 25415 |
| 4032405 | 581165 | 2.70 | 2.70 | 24600 | 1099.65 | 1099.65 | 378 | 143130 |
| 950950 | 119672 | 2.55 | 2.55 | 24650 | 1172.60 | 1172.60 | 69 | 12740 |
| 3600740 | 334703 | 2.35 | 2.35 | 24700 | 1187.50 | 1187.50 | 329 | 37245 |
| 1514240 | 118934 | 2.25 | 2.25 | 24750 | 1295.53 | 1090.60 | 1 | 4550 |
| 4215510 | 394112 | 2.05 | 2.05 | 24800 | 1308.60 | 1308.60 | 109 | 44655 |
| 855205 | 101114 | 1.80 | 1.80 | 24850 | 1395.12 | 629.70 | 0 | 0 |
| 3167385 | 204850 | 1.60 | 1.60 | 24900 | 1399.15 | 1399.15 | 46 | 23465 |
| 743795 | 46342 | 1.50 | 1.50 | 24950 | 1494.86 | 689.20 | 0 | 0 |
| 8679320 | 508721 | 1.45 | 1.45 | 25000 | 1494.65 | 1494.65 | 291 | 137540 |
| 641810 | 37302 | 1.30 | 1.30 | 25050 | 1594.67 | 1190.00 | 0 | 65 |
| 2437110 | 107292 | 1.20 | 1.20 | 25100 | 1644.60 | 1530.00 | 12 | 7605 |
| 548535 | 26482 | 1.15 | 1.15 | 25150 | 1694.53 | 1585.00 | 5 | 325 |
| 3893110 | 164354 | 1.05 | 1.05 | 25200 | 1743.75 | 1743.75 | 20 | 3315 |
| 827125 | 38307 | 1.00 | 1.00 | 25250 | 1794.41 | 1685.00 | 8 | 520 |
| 3036930 | 110704 | 0.95 | 0.95 | 25300 | 1844.36 | 1735.00 | 8 | 3900 |
| 407225 | 32727 | 0.95 | 0.95 | 25350 | 1894.31 | 956.10 | 0 | 0 |
| 1836185 | 59622 | 0.90 | 0.90 | 25400 | 1944.26 | 1835.00 | 8 | 1625 |
| 372190 | 17629 | 0.90 | 0.90 | 25450 | 1994.21 | 1885.00 | 8 | 1430 |
| 4459585 | 185248 | 0.90 | 0.90 | 25500 | 2011.90 | 2011.90 | 8 | 100620 |
| 316745 | 25859 | 0.90 | 0.90 | 25550 | 2094.11 | 1975.00 | 36 | 520 |
| 740350 | 46108 | 0.90 | 0.90 | 25600 | 2144.06 | 1728.10 | 0 | 260 |
| 73125 | 8655 | 0.85 | 0.85 | 25650 | 2194.01 | 1940.00 | 0 | 585 |
| 415350 | 25747 | 0.85 | 0.85 | 25700 | 2243.97 | 1223.40 | 0 | 0 |
| 49530 | 4326 | 0.80 | 0.80 | 25750 | 2293.92 | 1263.75 | 0 | 0 |
| 1022905 | 59159 | 0.75 | 0.75 | 25800 | 2343.87 | 2095.00 | 0 | 650 |
| 74360 | 9158 | 0.80 | 0.80 | 25850 | 2393.82 | 1345.95 | 0 | 0 |
| 880035 | 48428 | 0.70 | 0.70 | 25900 | 2443.78 | 1387.75 | 0 | 0 |
| 36725 | 2466 | 0.75 | 0.75 | 25950 | 2493.73 | 1430.00 | 0 | 0 |
| 2104050 | 77547 | 0.75 | 0.75 | 26000 | 2477.45 | 2477.45 | 69 | 107120 |
| 30940 | 2188 | 0.75 | 0.75 | 26050 | 2593.63 | 1515.75 | 0 | 0 |
| 204425 | 12823 | 0.65 | 0.65 | 26100 | 2643.58 | 1559.20 | 0 | 0 |
| 123110 | 9031 | 0.65 | 0.65 | 26150 | 2693.54 | 1603.05 | 0 | 0 |
| 571025 | 41828 | 0.65 | 0.65 | 26200 | 2743.49 | 1647.25 | 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.