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
Underlying644.28DLF · archived level
Strikes25Published for this date and expiry
DLF 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 | 116.65 | 125.21 | 520 | — | 8.60 | 0 | 0 |
| 0 | 0 | 101.00 | 105.28 | 540 | 0.15 | 0.15 | 59 | 60800 |
| 6650 | 2 | 88.00 | 85.48 | 560 | 0.25 | 0.25 | 52 | 62700 |
| 950 | 0 | 55.00 | 75.71 | 570 | 0.42 | 8.10 | 0 | 0 |
| 0 | 0 | 73.40 | 66.14 | 580 | 0.45 | 0.45 | 69 | 200450 |
| 950 | 0 | 97.00 | 56.85 | 590 | 0.60 | 0.60 | 82 | 176700 |
| 475950 | 20 | 50.00 | 47.99 | 600 | 0.90 | 0.90 | 323 | 749550 |
| 75050 | 7 | 40.20 | 40.20 | 610 | 1.35 | 1.35 | 950 | 526300 |
| 220400 | 129 | 32.00 | 32.00 | 620 | 2.30 | 2.30 | 2531 | 1184650 |
| 383800 | 293 | 23.45 | 23.45 | 630 | 4.00 | 4.00 | 2086 | 670700 |
| 493050 | 1270 | 15.90 | 15.90 | 640 | 6.85 | 6.85 | 2218 | 816050 |
| 972800 | 4553 | 10.10 | 10.10 | 650 | 11.10 | 11.10 | 2955 | 1015550 |
| 1135250 | 3634 | 6.15 | 6.15 | 660 | 17.05 | 17.05 | 848 | 609900 |
| 1062100 | 2721 | 3.65 | 3.65 | 670 | 23.70 | 23.70 | 137 | 361950 |
| 1654900 | 1987 | 2.15 | 2.15 | 680 | 32.95 | 32.95 | 122 | 483550 |
| 922450 | 890 | 1.40 | 1.40 | 690 | 47.90 | 42.00 | 21 | 209950 |
| 2226800 | 1316 | 0.95 | 0.95 | 700 | 51.65 | 51.65 | 6 | 321100 |
| 457900 | 198 | 0.75 | 0.75 | 710 | 65.84 | 33.90 | 0 | 42750 |
| 820800 | 312 | 0.60 | 0.60 | 720 | 75.28 | 70.15 | 12 | 56050 |
| 193800 | 104 | 0.50 | 0.50 | 730 | 84.91 | 50.70 | 0 | 12350 |
| 472150 | 72 | 0.35 | 0.35 | 740 | 94.69 | 94.90 | 0 | 90250 |
| 109250 | 2 | 0.30 | 0.16 | 750 | 104.54 | 63.15 | 0 | 3800 |
| 142500 | 20 | 0.25 | 0.09 | 760 | 114.45 | 86.25 | 0 | 5700 |
| 175750 | 17 | 0.30 | 0.02 | 780 | 134.35 | 120.00 | 0 | 40850 |
| 950 | 0 | 1.10 | 0.01 | 800 | 154.30 | 174.10 | 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.