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 date11 Sep 2026Published end-of-day
Expiry15 Sep 2026Selected contract expiry
Underlying23398.10NIFTY · archived level
Strikes91Published for this date and expiry
NIFTY option chain
Calls and puts by strike · 11 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 2900.20 | 1711.98 | 21700 | 1.30 | 1.30 | 626120 | 6023355 |
| 0 | 0 | 2850.90 | 1662.02 | 21750 | 1.40 | 1.40 | 172328 | 1014390 |
| 0 | 0 | 2801.65 | 1612.05 | 21800 | 1.45 | 1.45 | 314538 | 2335190 |
| 0 | 0 | 2752.45 | 1562.08 | 21850 | 1.60 | 1.60 | 118572 | 295230 |
| 0 | 0 | 2703.30 | 1512.11 | 21900 | 1.65 | 1.65 | 359622 | 3117140 |
| 0 | 0 | 2654.25 | 1462.15 | 21950 | 1.75 | 1.75 | 212277 | 1001260 |
| 2340 | 224 | 1445.15 | 1445.15 | 22000 | 1.90 | 1.90 | 1058357 | 7914595 |
| 0 | 0 | 2556.40 | 1362.22 | 22050 | 1.95 | 1.95 | 184854 | 720980 |
| 0 | 0 | 2507.55 | 1312.26 | 22100 | 1.95 | 1.95 | 586089 | 3025620 |
| 0 | 0 | 2458.85 | 1262.31 | 22150 | 2.00 | 2.00 | 214439 | 881530 |
| 0 | 0 | 2410.30 | 1212.37 | 22200 | 2.15 | 2.15 | 746429 | 4377945 |
| 0 | 0 | 2361.80 | 1162.45 | 22250 | 2.20 | 2.20 | 336322 | 1392690 |
| 2925 | 99 | 1159.05 | 1159.05 | 22300 | 2.50 | 2.50 | 555044 | 2748850 |
| 0 | 0 | 2265.30 | 1062.70 | 22350 | 2.75 | 2.75 | 269939 | 743925 |
| 715 | 15 | 1062.75 | 1062.75 | 22400 | 2.95 | 2.95 | 699555 | 4965545 |
| 0 | 0 | 2169.40 | 963.17 | 22450 | 3.30 | 3.30 | 442575 | 902005 |
| 21385 | 2090 | 948.25 | 948.25 | 22500 | 3.70 | 3.70 | 1242279 | 9476870 |
| 0 | 0 | 2074.25 | 864.11 | 22550 | 3.95 | 3.95 | 407279 | 1420770 |
| 6175 | 405 | 861.65 | 861.65 | 22600 | 4.30 | 4.30 | 787716 | 3668405 |
| 1170 | 63 | 780.00 | 765.92 | 22650 | 4.80 | 4.80 | 532979 | 1313390 |
| 43030 | 1403 | 753.45 | 753.45 | 22700 | 5.20 | 5.20 | 876460 | 5014750 |
| 19435 | 685 | 698.95 | 698.95 | 22750 | 6.10 | 6.10 | 621038 | 2546180 |
| 87165 | 5726 | 657.75 | 657.75 | 22800 | 6.70 | 6.70 | 1078392 | 6394180 |
| 32435 | 2221 | 608.80 | 608.80 | 22850 | 7.70 | 7.70 | 586535 | 3370510 |
| 95615 | 10980 | 557.20 | 557.20 | 22900 | 9.05 | 9.05 | 1172200 | 6787235 |
| 62855 | 7514 | 507.55 | 507.55 | 22950 | 10.70 | 10.70 | 851066 | 3537755 |
| 388505 | 160394 | 460.50 | 460.50 | 23000 | 13.25 | 13.25 | 2775462 | 12359165 |
| 125450 | 48798 | 415.65 | 415.65 | 23050 | 16.25 | 16.25 | 1188628 | 3213210 |
| 360815 | 304604 | 367.20 | 367.20 | 23100 | 20.65 | 20.65 | 2606422 | 7897825 |
| 268125 | 418445 | 324.60 | 324.60 | 23150 | 25.50 | 25.50 | 1930829 | 4275115 |
| 1161355 | 1752582 | 280.20 | 280.20 | 23200 | 32.55 | 32.55 | 4813332 | 11038040 |
| 1402895 | 2628675 | 237.65 | 237.65 | 23250 | 41.00 | 41.00 | 4760009 | 8038615 |
| 2777060 | 5476228 | 198.40 | 198.40 | 23300 | 51.10 | 51.10 | 7105072 | 13802295 |
| 2123680 | 4381690 | 161.90 | 161.90 | 23350 | 64.35 | 64.35 | 4205637 | 6084325 |
| 6159140 | 5962887 | 127.80 | 127.80 | 23400 | 80.70 | 80.70 | 4302778 | 8989695 |
| 4038580 | 3928017 | 98.65 | 98.65 | 23450 | 101.10 | 101.10 | 1637243 | 3548220 |
| 9299940 | 6077016 | 72.75 | 72.75 | 23500 | 125.90 | 125.90 | 1443635 | 4245605 |
| 4880720 | 2934166 | 52.45 | 52.45 | 23550 | 155.00 | 155.00 | 283227 | 920335 |
| 7902895 | 3718527 | 37.00 | 37.00 | 23600 | 190.00 | 190.00 | 326249 | 1390740 |
| 4973735 | 2142268 | 25.35 | 25.35 | 23650 | 226.80 | 226.80 | 69832 | 529295 |
| 10039900 | 3051234 | 16.90 | 16.90 | 23700 | 269.30 | 269.30 | 106216 | 1500915 |
| 5403190 | 1817232 | 11.45 | 11.45 | 23750 | 317.60 | 317.60 | 34009 | 440830 |
| 11593985 | 2525667 | 8.05 | 8.05 | 23800 | 359.50 | 359.50 | 51750 | 1031875 |
| 3011775 | 1388829 | 6.25 | 6.25 | 23850 | 403.45 | 403.45 | 7159 | 217490 |
| 6904625 | 1822165 | 4.85 | 4.85 | 23900 | 456.65 | 456.65 | 21284 | 1114165 |
| 3030365 | 1061773 | 4.05 | 4.05 | 23950 | 506.40 | 506.40 | 2783 | 116285 |
| 13668460 | 2344476 | 3.40 | 3.40 | 24000 | 554.50 | 554.50 | 33692 | 1286740 |
| 2623140 | 1415924 | 2.80 | 2.80 | 24050 | 600.95 | 600.95 | 1166 | 73580 |
| 5814250 | 2059784 | 2.45 | 2.45 | 24100 | 655.65 | 655.65 | 5365 | 367965 |
| 2113085 | 1346910 | 2.20 | 2.20 | 24150 | 703.90 | 703.90 | 738 | 66690 |
| 5455840 | 1565686 | 1.75 | 1.75 | 24200 | 758.55 | 758.55 | 4174 | 408850 |
| 1800240 | 1004020 | 1.55 | 1.55 | 24250 | 800.75 | 800.75 | 298 | 44785 |
| 3700385 | 1155221 | 1.30 | 1.30 | 24300 | 849.45 | 849.45 | 1969 | 202605 |
| 1061970 | 596600 | 1.35 | 1.35 | 24350 | 902.30 | 902.30 | 373 | 38480 |
| 5027425 | 802725 | 1.20 | 1.20 | 24400 | 955.85 | 955.85 | 1656 | 143520 |
| 702130 | 128855 | 1.10 | 1.10 | 24450 | 1011.65 | 1011.65 | 139 | 14105 |
| 10113610 | 928032 | 1.05 | 1.05 | 24500 | 1050.45 | 1050.45 | 3648 | 317590 |
| 917475 | 91018 | 1.00 | 1.00 | 24550 | 1104.65 | 1104.65 | 97 | 19825 |
| 3080610 | 254075 | 0.95 | 0.95 | 24600 | 1158.40 | 1158.40 | 1016 | 92170 |
| 1087580 | 81583 | 0.85 | 0.85 | 24650 | 1220.25 | 1220.25 | 106 | 8775 |
| 2449720 | 236644 | 0.80 | 0.80 | 24700 | 1249.85 | 1249.85 | 296 | 25090 |
| 955695 | 60029 | 0.75 | 0.75 | 24750 | 1336.11 | 1320.00 | 12 | 3835 |
| 3025555 | 219197 | 0.70 | 0.70 | 24800 | 1352.55 | 1352.55 | 548 | 24895 |
| 767780 | 86199 | 0.65 | 0.65 | 24850 | 1436.02 | 629.70 | 0 | 0 |
| 991640 | 153989 | 0.65 | 0.65 | 24900 | 1450.70 | 1450.70 | 254 | 13455 |
| 542360 | 47823 | 0.50 | 0.50 | 24950 | 1535.94 | 689.20 | 0 | 0 |
| 5484245 | 489032 | 0.50 | 0.50 | 25000 | 1549.40 | 1549.40 | 1089 | 84305 |
| 479180 | 45932 | 0.45 | 0.45 | 25050 | 1635.88 | 1730.00 | 1 | 65 |
| 654160 | 131765 | 0.45 | 0.45 | 25100 | 1672.30 | 1672.30 | 27 | 6435 |
| 363870 | 30962 | 0.40 | 0.40 | 25150 | 1735.81 | 1585.00 | 0 | 325 |
| 1467895 | 165047 | 0.40 | 0.40 | 25200 | 1785.78 | 1758.35 | 4 | 3120 |
| 796445 | 53884 | 0.35 | 0.35 | 25250 | 1835.75 | 1685.00 | 0 | 520 |
| 842660 | 96554 | 0.40 | 0.40 | 25300 | 1865.40 | 1865.40 | 2 | 3835 |
| 161005 | 18211 | 0.45 | 0.45 | 25350 | 1935.68 | 956.10 | 0 | 0 |
| 539370 | 58925 | 0.35 | 0.35 | 25400 | 1985.65 | 2040.00 | 1 | 1560 |
| 271505 | 18363 | 0.45 | 0.45 | 25450 | 2035.62 | 1885.00 | 0 | 1430 |
| 1740115 | 139138 | 0.40 | 0.40 | 25500 | 2049.95 | 2049.95 | 759 | 62335 |
| 212550 | 13254 | 0.35 | 0.35 | 25550 | 2135.55 | 2140.00 | 4 | 520 |
| 481585 | 35548 | 0.35 | 0.35 | 25600 | 2185.52 | 2280.00 | 4 | 260 |
| 58045 | 6227 | 0.40 | 0.40 | 25650 | 2235.49 | 1940.00 | 0 | 585 |
| 276640 | 17963 | 0.35 | 0.35 | 25700 | 2285.46 | 1223.40 | 0 | 0 |
| 52455 | 2969 | 0.35 | 0.35 | 25750 | 2335.43 | 1263.75 | 0 | 0 |
| 818480 | 53113 | 0.35 | 0.35 | 25800 | 2385.39 | 2350.00 | 7 | 520 |
| 59605 | 2960 | 0.40 | 0.40 | 25850 | 2435.36 | 1345.95 | 0 | 0 |
| 296335 | 25135 | 0.35 | 0.35 | 25900 | 2485.33 | 1387.75 | 0 | 0 |
| 64805 | 5021 | 0.40 | 0.40 | 25950 | 2535.30 | 1430.00 | 0 | 0 |
| 1546025 | 67773 | 0.40 | 0.40 | 26000 | 2553.20 | 2553.20 | 790 | 60060 |
| 73970 | 4752 | 0.45 | 0.45 | 26050 | 2635.23 | 1515.75 | 0 | 0 |
| 154765 | 6408 | 0.40 | 0.40 | 26100 | 2685.20 | 1559.20 | 0 | 0 |
| 94120 | 6327 | 0.40 | 0.40 | 26150 | 2735.17 | 1603.05 | 0 | 0 |
| 408785 | 19944 | 0.40 | 0.40 | 26200 | 2785.14 | 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.