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
Expiry22 Sep 2026Selected contract expiry
Underlying23270.60NIFTY · archived level
Strikes96Published for this date and expiry
NIFTY 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 | |
| 0 | 0 | 2930.45 | 1937.91 | 21350 | 1.20 | 1.20 | 252214 | 5741320 |
| 0 | 0 | 2881.05 | 1887.95 | 21400 | 1.30 | 1.30 | 178179 | 2799095 |
| 0 | 0 | 2831.70 | 1837.99 | 21450 | 1.45 | 1.45 | 42229 | 358540 |
| 0 | 0 | 2782.40 | 1788.03 | 21500 | 1.45 | 1.45 | 272430 | 3292445 |
| 0 | 0 | 2733.15 | 1738.07 | 21550 | 1.55 | 1.55 | 42452 | 317070 |
| 0 | 0 | 2683.95 | 1688.11 | 21600 | 1.55 | 1.55 | 94690 | 540735 |
| 0 | 0 | 2634.85 | 1638.15 | 21650 | 1.60 | 1.60 | 83618 | 1267175 |
| 1560 | 0 | 1543.80 | 1588.20 | 21700 | 1.65 | 1.65 | 237437 | 4792710 |
| 0 | 0 | 2536.80 | 1538.24 | 21750 | 1.80 | 1.80 | 80066 | 437580 |
| 65 | 1 | 1500.00 | 1500.00 | 21800 | 1.85 | 1.85 | 300820 | 2873520 |
| 0 | 0 | 2439.15 | 1438.34 | 21850 | 1.90 | 1.90 | 94639 | 457730 |
| 0 | 0 | 2390.45 | 1388.40 | 21900 | 2.00 | 2.00 | 225021 | 2603965 |
| 0 | 0 | 2341.90 | 1338.47 | 21950 | 2.20 | 2.20 | 93165 | 549770 |
| 20930 | 170 | 1305.90 | 1305.90 | 22000 | 2.30 | 2.30 | 725341 | 10917465 |
| 325 | 0 | 1162.80 | 1238.67 | 22050 | 2.35 | 2.35 | 100710 | 595010 |
| 1170 | 1 | 1203.20 | 1203.20 | 22100 | 2.50 | 2.50 | 300515 | 1901510 |
| 260 | 3 | 1148.05 | 1139.00 | 22150 | 2.60 | 2.60 | 245262 | 649545 |
| 2665 | 0 | 1050.40 | 1089.26 | 22200 | 2.70 | 2.70 | 468473 | 3798275 |
| 520 | 0 | 936.15 | 1039.60 | 22250 | 2.95 | 2.95 | 216640 | 776360 |
| 8775 | 154 | 1011.75 | 1011.75 | 22300 | 3.20 | 3.20 | 432311 | 4453670 |
| 390 | 1 | 930.35 | 940.70 | 22350 | 3.65 | 3.65 | 209935 | 1719445 |
| 2795 | 41 | 914.60 | 914.60 | 22400 | 3.80 | 3.80 | 531350 | 3176680 |
| 455 | 8 | 854.55 | 842.65 | 22450 | 4.35 | 4.35 | 290425 | 876590 |
| 90480 | 2070 | 808.90 | 808.90 | 22500 | 4.90 | 4.90 | 788507 | 8376160 |
| 2665 | 41 | 764.70 | 764.70 | 22550 | 5.50 | 5.50 | 302942 | 1075945 |
| 43940 | 1016 | 708.90 | 708.90 | 22600 | 6.15 | 6.15 | 571436 | 4661280 |
| 16705 | 254 | 668.05 | 668.05 | 22650 | 7.15 | 7.15 | 418678 | 2216110 |
| 59410 | 2225 | 612.10 | 612.10 | 22700 | 8.45 | 8.45 | 671399 | 6011460 |
| 32565 | 960 | 570.15 | 570.15 | 22750 | 10.30 | 10.30 | 424338 | 2083965 |
| 103480 | 12642 | 516.90 | 516.90 | 22800 | 12.40 | 12.40 | 846854 | 5382000 |
| 57590 | 2437 | 473.25 | 473.25 | 22850 | 15.35 | 15.35 | 476930 | 1801540 |
| 125190 | 16993 | 429.20 | 429.20 | 22900 | 19.20 | 19.20 | 921827 | 3592160 |
| 70460 | 9867 | 384.60 | 384.60 | 22950 | 23.80 | 23.80 | 658954 | 2410720 |
| 906100 | 145695 | 341.65 | 341.65 | 23000 | 30.25 | 30.25 | 1748328 | 9652695 |
| 177710 | 54816 | 297.85 | 297.85 | 23050 | 37.55 | 37.55 | 755844 | 3138005 |
| 822770 | 318899 | 257.00 | 257.00 | 23100 | 46.85 | 46.85 | 1484766 | 5361525 |
| 507910 | 340526 | 218.85 | 218.85 | 23150 | 58.55 | 58.55 | 1023060 | 3020810 |
| 3326960 | 1605681 | 183.00 | 183.00 | 23200 | 72.35 | 72.35 | 2923802 | 8699015 |
| 3084380 | 1918628 | 149.80 | 149.80 | 23250 | 89.80 | 89.80 | 2252752 | 4667195 |
| 6604520 | 3409675 | 120.55 | 120.55 | 23300 | 109.55 | 109.55 | 3057712 | 6793020 |
| 3481725 | 1831892 | 94.60 | 94.60 | 23350 | 133.10 | 133.10 | 1035228 | 1585675 |
| 6523140 | 2199107 | 72.40 | 72.40 | 23400 | 160.80 | 160.80 | 867439 | 2979860 |
| 3477240 | 1069651 | 53.25 | 53.25 | 23450 | 192.65 | 192.65 | 210710 | 613405 |
| 8983975 | 2090353 | 38.90 | 38.90 | 23500 | 227.75 | 227.75 | 329875 | 2251470 |
| 3253120 | 976483 | 27.40 | 27.40 | 23550 | 266.70 | 266.70 | 54284 | 282360 |
| 6667505 | 1393468 | 19.05 | 19.05 | 23600 | 305.60 | 305.60 | 70252 | 750100 |
| 3077100 | 803593 | 13.40 | 13.40 | 23650 | 352.40 | 352.40 | 9838 | 227370 |
| 7561255 | 1055097 | 9.30 | 9.30 | 23700 | 397.60 | 397.60 | 21597 | 708175 |
| 3801850 | 616982 | 6.70 | 6.70 | 23750 | 444.50 | 444.50 | 4332 | 108550 |
| 8367840 | 947746 | 5.00 | 5.00 | 23800 | 492.20 | 492.20 | 10115 | 484380 |
| 2817815 | 492350 | 4.05 | 4.05 | 23850 | 545.70 | 545.70 | 600 | 69355 |
| 6804720 | 748805 | 3.55 | 3.55 | 23900 | 589.00 | 589.00 | 1182 | 451230 |
| 2114905 | 490187 | 3.10 | 3.10 | 23950 | 643.20 | 643.20 | 196 | 78000 |
| 10309845 | 917800 | 2.65 | 2.65 | 24000 | 688.65 | 688.65 | 5797 | 1043900 |
| 1813695 | 424204 | 2.25 | 2.25 | 24050 | 748.55 | 748.55 | 108 | 24440 |
| 3481725 | 702469 | 2.00 | 2.00 | 24100 | 786.45 | 786.45 | 257 | 142220 |
| 1806285 | 429674 | 1.85 | 1.85 | 24150 | 845.00 | 845.00 | 36 | 25220 |
| 5408910 | 740548 | 1.60 | 1.60 | 24200 | 889.00 | 889.00 | 733 | 178165 |
| 1524445 | 154883 | 1.40 | 1.40 | 24250 | 940.25 | 940.25 | 845 | 25220 |
| 3808285 | 350193 | 1.25 | 1.25 | 24300 | 987.95 | 987.95 | 345 | 97240 |
| 1037855 | 107318 | 1.20 | 1.20 | 24350 | 1034.85 | 1034.85 | 84 | 13325 |
| 2654275 | 248752 | 1.15 | 1.15 | 24400 | 1078.40 | 1078.40 | 190 | 116935 |
| 560950 | 61330 | 1.15 | 1.15 | 24450 | 1160.19 | 1073.70 | 8 | 12415 |
| 10449985 | 541187 | 1.10 | 1.10 | 24500 | 1189.80 | 1189.80 | 686 | 289770 |
| 856700 | 66772 | 1.00 | 1.00 | 24550 | 1259.79 | 1270.00 | 1 | 25350 |
| 2179060 | 207489 | 0.90 | 0.90 | 24600 | 1276.00 | 1276.00 | 45 | 47320 |
| 410995 | 61313 | 0.80 | 0.80 | 24650 | 1359.56 | 1440.00 | 0 | 5395 |
| 2414945 | 200825 | 0.75 | 0.75 | 24700 | 1390.00 | 1390.00 | 6 | 6370 |
| 136370 | 20043 | 0.80 | 0.80 | 24750 | 1459.40 | 752.65 | 0 | 0 |
| 2262975 | 136254 | 0.70 | 0.70 | 24800 | 1509.34 | 1415.00 | 3 | 23725 |
| 379925 | 30458 | 0.65 | 0.65 | 24850 | 1559.28 | 818.90 | 0 | 0 |
| 1501175 | 136878 | 0.65 | 0.65 | 24900 | 1609.23 | 1696.50 | 0 | 14105 |
| 241215 | 19417 | 0.60 | 0.60 | 24950 | 1659.19 | 887.95 | 0 | 0 |
| 4208230 | 255576 | 0.60 | 0.60 | 25000 | 1687.50 | 1687.50 | 125 | 69810 |
| 265395 | 23997 | 0.60 | 0.60 | 25050 | 1759.10 | 1650.00 | 0 | 65 |
| 967395 | 51793 | 0.60 | 0.60 | 25100 | 1809.06 | 1865.20 | 0 | 1105 |
| 177060 | 11466 | 0.60 | 0.60 | 25150 | 1859.01 | 1900.00 | 0 | 325 |
| 631605 | 34643 | 0.55 | 0.55 | 25200 | 1908.97 | 1960.80 | 0 | 4160 |
| 172055 | 4425 | 0.55 | 0.55 | 25250 | 1958.93 | 2000.00 | 0 | 520 |
| 192530 | 20079 | 0.55 | 0.55 | 25300 | 2008.89 | 2050.00 | 0 | 585 |
| 18330 | 1560 | 0.55 | 0.55 | 25350 | 2058.85 | 1190.00 | 0 | 0 |
| 201890 | 13036 | 0.55 | 0.55 | 25400 | 2108.81 | 2150.00 | 0 | 2015 |
| 22685 | 1240 | 0.55 | 0.55 | 25450 | 2158.77 | 2200.00 | 0 | 520 |
| 930995 | 35339 | 0.55 | 0.55 | 25500 | 2208.73 | 2209.75 | 8 | 61555 |
| 36010 | 842 | 0.50 | 0.50 | 25550 | 2258.69 | 2140.00 | 0 | 65 |
| 90935 | 5207 | 0.55 | 0.55 | 25600 | 2308.65 | 2270.00 | 1 | 260 |
| 26780 | 1207 | 0.55 | 0.55 | 25650 | 2358.61 | 2400.00 | 0 | 520 |
| 106015 | 6499 | 0.55 | 0.55 | 25700 | 2408.57 | 1482.25 | 0 | 0 |
| 18265 | 993 | 0.50 | 0.50 | 25750 | 2458.53 | 1525.75 | 0 | 0 |
| 873340 | 36210 | 0.45 | 0.45 | 25800 | 2508.49 | 2500.00 | 0 | 585 |
| 37180 | 2316 | 0.50 | 0.50 | 25850 | 2558.45 | 1613.85 | 0 | 0 |
| 136240 | 6411 | 0.50 | 0.50 | 25900 | 2608.40 | 1658.45 | 0 | 0 |
| 29705 | 778 | 0.50 | 0.50 | 25950 | 2658.36 | 1703.35 | 0 | 0 |
| 1495130 | 48849 | 0.50 | 0.50 | 26000 | 2695.00 | 2695.00 | 22 | 69355 |
| 84435 | 2262 | 0.45 | 0.45 | 26050 | 2758.28 | 1794.15 | 0 | 0 |
| 468455 | 17309 | 0.45 | 0.45 | 26100 | 2808.24 | 1839.95 | 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.