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
Underlying13005.26DIXON · archived level
Strikes22Published for this date and expiry
DIXON 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 | |
| 150 | 3 | 2157.20 | 2157.20 | 11000 | 5.15 | 5.15 | 378 | 10100 |
| 3000 | 0 | 1759.70 | 1550.57 | 11500 | 9.90 | 9.90 | 1781 | 48050 |
| 1200 | 0 | 2618.30 | 1321.83 | 11750 | 14.30 | 14.30 | 1225 | 12700 |
| 3350 | 21 | 1208.40 | 1208.40 | 12000 | 21.55 | 21.55 | 3365 | 76650 |
| 750 | 8 | 988.60 | 904.39 | 12250 | 32.30 | 32.30 | 2297 | 30850 |
| 11000 | 124 | 787.90 | 787.90 | 12500 | 53.10 | 53.10 | 6937 | 94700 |
| 16450 | 253 | 575.40 | 575.40 | 12750 | 92.20 | 92.20 | 5048 | 58850 |
| 111550 | 4194 | 392.65 | 392.65 | 13000 | 157.45 | 157.45 | 12304 | 217900 |
| 139200 | 10682 | 249.40 | 249.40 | 13250 | 259.00 | 259.00 | 5885 | 129600 |
| 247250 | 15902 | 149.50 | 149.50 | 13500 | 406.20 | 406.20 | 2430 | 177100 |
| 102100 | 5851 | 86.30 | 86.30 | 13750 | 599.30 | 599.30 | 138 | 29250 |
| 332700 | 10600 | 52.25 | 52.25 | 14000 | 819.80 | 819.80 | 177 | 88150 |
| 161450 | 4238 | 33.30 | 33.30 | 14250 | 1067.10 | 1067.10 | 43 | 50900 |
| 387750 | 6064 | 23.40 | 23.40 | 14500 | 1310.30 | 1310.30 | 77 | 132650 |
| 225550 | 3028 | 17.70 | 17.70 | 14750 | 1550.55 | 1550.55 | 3 | 27550 |
| 650200 | 6398 | 12.85 | 12.85 | 15000 | 1985.41 | 1770.00 | 12 | 62100 |
| 89450 | 2043 | 9.95 | 9.95 | 15250 | 2059.00 | 2059.00 | 1 | 18150 |
| 169450 | 2178 | 8.45 | 8.45 | 15500 | 2301.85 | 2301.85 | 3 | 4100 |
| 57150 | 498 | 7.10 | 7.10 | 15750 | 2720.01 | 1629.35 | 0 | 2750 |
| 217650 | 2351 | 6.20 | 6.20 | 16000 | 2798.35 | 2798.35 | 4 | 8650 |
| 57000 | 444 | 5.05 | 5.05 | 16500 | 3465.84 | 2142.10 | 0 | 1250 |
| 58600 | 394 | 4.30 | 4.30 | 17000 | 3964.57 | 3866.10 | 1 | 150 |
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.