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 date17 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1057.97INFY · archived level
Strikes24Published for this date and expiry
INFY option chain
Calls and puts by strike · 17 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 400 | 0 | 203.05 | 179.72 | 880 | 0.40 | 0.40 | 383 | 288000 |
| 800 | 3 | 157.70 | 159.84 | 900 | 0.50 | 0.50 | 249 | 139200 |
| 62800 | 43 | 146.45 | 146.45 | 920 | 0.65 | 0.65 | 319 | 742800 |
| 0 | 0 | 184.35 | 120.63 | 940 | 0.85 | 0.85 | 802 | 210000 |
| 182000 | 11 | 107.00 | 107.00 | 960 | 1.10 | 1.10 | 3515 | 1116000 |
| 96400 | 12 | 85.40 | 85.40 | 980 | 1.70 | 1.70 | 5269 | 771600 |
| 379200 | 643 | 68.25 | 68.25 | 1000 | 3.00 | 3.00 | 16868 | 2146000 |
| 368400 | 1257 | 50.65 | 50.65 | 1020 | 5.45 | 5.45 | 11363 | 1348400 |
| 1861600 | 5934 | 34.65 | 34.65 | 1040 | 9.65 | 9.65 | 13358 | 2051600 |
| 4306000 | 15984 | 21.70 | 21.70 | 1060 | 16.85 | 16.85 | 12683 | 1982400 |
| 3030000 | 15656 | 12.70 | 12.70 | 1080 | 27.75 | 27.75 | 4449 | 1953600 |
| 5604400 | 26063 | 7.30 | 7.30 | 1100 | 41.75 | 41.75 | 1881 | 2899200 |
| 2317200 | 14408 | 4.20 | 4.20 | 1120 | 59.75 | 59.75 | 416 | 984000 |
| 3348000 | 9934 | 2.70 | 2.70 | 1140 | 77.85 | 77.85 | 146 | 1072800 |
| 3388400 | 6676 | 1.70 | 1.70 | 1160 | 97.05 | 97.05 | 33 | 739200 |
| 1590800 | 2312 | 1.25 | 1.25 | 1180 | 117.10 | 117.10 | 55 | 198400 |
| 6180400 | 6692 | 1.05 | 1.05 | 1200 | 136.75 | 136.75 | 108 | 702800 |
| 738000 | 511 | 0.80 | 0.80 | 1220 | 158.50 | 158.50 | 5 | 118800 |
| 539600 | 428 | 0.65 | 0.65 | 1240 | 175.90 | 175.90 | 47 | 99600 |
| 805200 | 1017 | 0.45 | 0.45 | 1260 | 199.67 | 202.50 | 9 | 42800 |
| 507600 | 53 | 0.35 | 0.35 | 1280 | 219.58 | 218.40 | 19 | 399200 |
| 626000 | 192 | 0.35 | 0.35 | 1300 | 239.52 | 240.60 | 7 | 173600 |
| 134400 | 10 | 0.35 | 0.35 | 1320 | 259.47 | 257.80 | 12 | 30400 |
| 192400 | 152 | 0.25 | 0.25 | 1360 | 299.39 | 299.50 | 44 | 532800 |
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.