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 date16 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1060.00INFY · archived level
Strikes24Published for this date and expiry
INFY option chain
Calls and puts by strike · 16 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 400 | 2 | 203.05 | 181.91 | 880 | 0.65 | 0.65 | 315 | 280800 |
| 0 | 0 | 219.70 | 162.06 | 900 | 0.80 | 0.80 | 381 | 136400 |
| 54400 | 18 | 143.05 | 142.36 | 920 | 1.05 | 1.05 | 511 | 742400 |
| 0 | 0 | 184.35 | 122.96 | 940 | 1.30 | 1.30 | 585 | 206800 |
| 183200 | 10 | 103.45 | 104.09 | 960 | 1.90 | 1.90 | 2412 | 1106000 |
| 96400 | 10 | 83.50 | 86.08 | 980 | 2.95 | 2.95 | 3317 | 792400 |
| 395600 | 241 | 66.45 | 66.45 | 1000 | 5.00 | 5.00 | 13877 | 2215600 |
| 377200 | 557 | 49.25 | 49.25 | 1020 | 8.25 | 8.25 | 12485 | 1652400 |
| 1898000 | 3061 | 34.65 | 34.65 | 1040 | 13.35 | 13.35 | 16883 | 1974000 |
| 4064400 | 7930 | 22.30 | 22.30 | 1060 | 21.10 | 21.10 | 20326 | 2035200 |
| 3140400 | 15658 | 13.80 | 13.80 | 1080 | 32.50 | 32.50 | 13493 | 2102000 |
| 5515600 | 16760 | 8.25 | 8.25 | 1100 | 46.85 | 46.85 | 4530 | 2926400 |
| 2401200 | 13015 | 5.10 | 5.10 | 1120 | 63.80 | 63.80 | 1106 | 1011600 |
| 3343600 | 8739 | 3.35 | 3.35 | 1140 | 82.40 | 82.40 | 327 | 1070400 |
| 3392400 | 9406 | 2.25 | 2.25 | 1160 | 100.30 | 100.30 | 60 | 740400 |
| 1768400 | 5080 | 1.65 | 1.65 | 1180 | 119.52 | 117.10 | 111 | 216800 |
| 6116400 | 6492 | 1.40 | 1.40 | 1200 | 138.59 | 140.80 | 91 | 737600 |
| 720800 | 805 | 1.05 | 1.05 | 1220 | 158.03 | 145.00 | 2 | 118000 |
| 582800 | 757 | 0.85 | 0.85 | 1240 | 177.69 | 166.00 | 5 | 101200 |
| 942400 | 321 | 0.70 | 0.70 | 1260 | 197.50 | 217.50 | 0 | 42800 |
| 511600 | 153 | 0.50 | 0.50 | 1280 | 217.38 | 198.00 | 5 | 399600 |
| 656000 | 429 | 0.40 | 0.40 | 1300 | 237.30 | 221.00 | 2 | 176400 |
| 136000 | 25 | 0.50 | 0.50 | 1320 | 258.00 | 258.00 | 6 | 30400 |
| 179600 | 14 | 0.30 | 0.30 | 1360 | 297.14 | 281.40 | 8 | 545200 |
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.