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
Underlying3749.88DMART · archived level
Strikes29Published for this date and expiry
DMART 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 | 1277.65 | 655.41 | 3100 | 0.01 | 1.00 | 1 | 150 |
| 600 | 0 | 663.15 | 555.65 | 3200 | 1.25 | 1.25 | 86 | 21600 |
| 300 | 0 | 433.00 | 456.22 | 3300 | 0.46 | 1.15 | 128 | 5550 |
| 0 | 0 | 563.15 | 406.91 | 3350 | 1.06 | 5.00 | 1 | 150 |
| 1200 | 1 | 356.95 | 356.95 | 3400 | 2.30 | 2.30 | 146 | 46500 |
| 0 | 0 | 481.45 | 310.49 | 3450 | 3.15 | 3.15 | 69 | 10650 |
| 2550 | 0 | 248.00 | 264.37 | 3500 | 4.80 | 4.80 | 1754 | 125400 |
| 900 | 3 | 212.25 | 212.25 | 3550 | 6.60 | 6.60 | 772 | 46650 |
| 23850 | 110 | 147.65 | 147.65 | 3600 | 10.45 | 10.45 | 1925 | 243000 |
| 27750 | 346 | 112.10 | 112.10 | 3650 | 18.85 | 18.85 | 1397 | 65850 |
| 192300 | 3742 | 73.85 | 73.85 | 3700 | 33.85 | 33.85 | 2137 | 209250 |
| 148950 | 3315 | 46.70 | 46.70 | 3750 | 57.00 | 57.00 | 1088 | 84000 |
| 274050 | 4206 | 29.00 | 29.00 | 3800 | 86.40 | 86.40 | 383 | 192900 |
| 111450 | 1337 | 17.85 | 17.85 | 3850 | 119.75 | 119.75 | 2 | 22800 |
| 371250 | 1694 | 10.90 | 10.90 | 3900 | 161.35 | 161.35 | 77 | 122550 |
| 125550 | 742 | 7.10 | 7.10 | 3950 | 200.80 | 200.80 | 1 | 11700 |
| 376650 | 1054 | 5.10 | 5.10 | 4000 | 255.04 | 274.00 | 9 | 109650 |
| 119550 | 361 | 3.50 | 3.50 | 4050 | 297.55 | 297.55 | 1 | 2250 |
| 232350 | 943 | 2.95 | 2.95 | 4100 | 351.15 | 351.15 | 3 | 12150 |
| 55050 | 271 | 2.10 | 2.10 | 4150 | 395.22 | 366.10 | 0 | 0 |
| 144300 | 312 | 1.95 | 1.95 | 4200 | 444.01 | 470.00 | 3 | 4650 |
| 18450 | 4 | 1.45 | 1.45 | 4250 | 495.15 | 495.15 | 3 | 900 |
| 33750 | 27 | 1.40 | 1.40 | 4300 | 544.80 | 544.80 | 1 | 4200 |
| 450 | 1 | 1.00 | 1.00 | 4350 | 594.60 | 594.60 | 1 | 450 |
| 42000 | 128 | 1.15 | 1.15 | 4400 | 643.80 | 643.80 | 1 | 4350 |
| 4800 | 0 | 1.80 | 0.04 | 4450 | 692.23 | 611.80 | 0 | 900 |
| 13200 | 12 | 0.80 | 0.02 | 4500 | 742.12 | 770.00 | 1 | 8700 |
| 1350 | 8 | 0.95 | — | 4600 | 841.92 | 735.60 | 0 | 1050 |
| — | — | — | — | 4700 | 941.74 | 800.00 | 0 | 750 |
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.