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
Underlying1051.40INFY · archived level
Strikes24Published for this date and expiry
INFY 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 | |
| 400 | 0 | 203.05 | 173.00 | 880 | 0.30 | 0.30 | 136 | 258000 |
| 4000 | 14 | 143.50 | 153.12 | 900 | 0.40 | 0.40 | 335 | 130000 |
| 65200 | 28 | 127.95 | 127.95 | 920 | 0.55 | 0.55 | 388 | 726800 |
| 400 | 1 | 133.20 | 133.20 | 940 | 0.75 | 0.75 | 1266 | 226400 |
| 188000 | 45 | 88.00 | 88.00 | 960 | 1.25 | 1.25 | 4049 | 1094800 |
| 102800 | 78 | 73.10 | 73.10 | 980 | 2.25 | 2.25 | 6493 | 774800 |
| 450800 | 1856 | 49.95 | 49.95 | 1000 | 4.40 | 4.40 | 15528 | 2217600 |
| 502000 | 3479 | 33.75 | 33.75 | 1020 | 8.55 | 8.55 | 13281 | 1309200 |
| 2275600 | 18854 | 21.25 | 21.25 | 1040 | 15.35 | 15.35 | 21448 | 2239600 |
| 4648000 | 21807 | 12.20 | 12.20 | 1060 | 25.15 | 25.15 | 10655 | 1659200 |
| 3008800 | 19135 | 6.80 | 6.80 | 1080 | 40.35 | 40.35 | 3316 | 1810800 |
| 6166400 | 25949 | 3.90 | 3.90 | 1100 | 59.25 | 59.25 | 3192 | 2645600 |
| 2277200 | 10103 | 2.45 | 2.45 | 1120 | 73.65 | 73.65 | 437 | 950800 |
| 3279600 | 10373 | 1.60 | 1.60 | 1140 | 95.80 | 95.80 | 743 | 1036400 |
| 3456400 | 5007 | 1.10 | 1.10 | 1160 | 111.70 | 111.70 | 55 | 736400 |
| 1426000 | 1667 | 0.80 | 0.80 | 1180 | 132.45 | 132.45 | 42 | 193200 |
| 5863200 | 6173 | 0.70 | 0.70 | 1200 | 155.70 | 155.70 | 49 | 698400 |
| 719600 | 307 | 0.55 | 0.55 | 1220 | 178.75 | 178.75 | 23 | 111600 |
| 516400 | 519 | 0.45 | 0.45 | 1240 | 196.60 | 196.60 | 22 | 97600 |
| 638800 | 1077 | 0.35 | 0.35 | 1260 | 209.70 | 209.70 | 16 | 48800 |
| 503600 | 77 | 0.25 | 0.25 | 1280 | 230.10 | 230.10 | 31 | 400000 |
| 432400 | 1007 | 0.15 | 0.15 | 1300 | 251.50 | 251.50 | 22 | 176800 |
| 146400 | 100 | 0.15 | 0.15 | 1320 | 269.75 | 269.75 | 18 | 33200 |
| 190400 | 84 | 0.20 | 0.20 | 1360 | 309.50 | 309.50 | 29 | 529200 |
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.