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 date18 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1390.00CDSL · archived level
Strikes25Published for this date and expiry
CDSL option chain
Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 265.05 | 311.93 | 1080 | — | 23.00 | 0 | 0 |
| 7125 | 0 | 283.10 | 272.02 | 1120 | 0.03 | 0.35 | 27 | 20425 |
| 2850 | 0 | 147.20 | 232.21 | 1160 | 0.75 | 0.75 | 63 | 57475 |
| 0 | 0 | 204.55 | 212.41 | 1180 | 0.31 | 27.15 | 0 | 0 |
| 11875 | 0 | 155.00 | 192.75 | 1200 | 0.85 | 0.85 | 433 | 255550 |
| 0 | 0 | 222.00 | 173.31 | 1220 | 0.80 | 0.80 | 497 | 46550 |
| 2375 | 2 | 148.00 | 154.23 | 1240 | 0.95 | 0.95 | 691 | 104975 |
| 6650 | 7 | 128.50 | 128.50 | 1260 | 1.35 | 1.35 | 936 | 256025 |
| 18525 | 19 | 110.35 | 110.35 | 1280 | 1.95 | 1.95 | 587 | 165300 |
| 188100 | 304 | 91.35 | 91.35 | 1300 | 3.05 | 3.05 | 2367 | 698725 |
| 183825 | 353 | 74.50 | 74.50 | 1320 | 4.85 | 4.85 | 1349 | 282625 |
| 439375 | 2090 | 56.80 | 56.80 | 1340 | 7.90 | 7.90 | 2459 | 437950 |
| 398525 | 5228 | 42.95 | 42.95 | 1360 | 12.90 | 12.90 | 3061 | 622725 |
| 567150 | 6047 | 30.35 | 30.35 | 1380 | 20.80 | 20.80 | 2588 | 493050 |
| 1404100 | 10115 | 20.40 | 20.40 | 1400 | 30.95 | 30.95 | 1273 | 779950 |
| 861650 | 3657 | 13.90 | 13.90 | 1420 | 43.75 | 43.75 | 94 | 225150 |
| 1015550 | 3479 | 9.45 | 9.45 | 1440 | 59.95 | 59.95 | 19 | 195225 |
| 834100 | 1977 | 6.50 | 6.50 | 1460 | 77.15 | 77.15 | 12 | 387600 |
| 345325 | 1481 | 4.60 | 4.60 | 1480 | 98.43 | 95.00 | 25 | 102125 |
| 1792650 | 5607 | 3.45 | 3.45 | 1500 | 115.16 | 113.90 | 11 | 73150 |
| 273125 | 559 | 2.35 | 2.35 | 1520 | 132.72 | 131.50 | 5 | 26125 |
| 176225 | 717 | 1.80 | 1.80 | 1540 | 150.94 | 130.00 | 0 | 3800 |
| 232275 | 439 | 1.45 | 1.45 | 1560 | 169.67 | 163.00 | 0 | 7125 |
| 328700 | 346 | 1.05 | 1.05 | 1600 | 208.17 | 163.00 | 0 | 22800 |
| 86925 | 77 | 0.80 | 0.80 | 1640 | 247.47 | 335.85 | 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.