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
Underlying2279.82MAZDOCK · archived level
Strikes23Published for this date and expiry
MAZDOCK 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 | 746.70 | 483.12 | 1800 | 0.85 | 0.85 | 79 | 6075 |
| 0 | 0 | 763.15 | 383.95 | 1900 | 1.10 | 1.10 | 208 | 32175 |
| 0 | 0 | 414.70 | 335.10 | 1950 | 1.80 | 48.60 | 0 | 0 |
| 450 | 0 | 466.00 | 287.32 | 2000 | 1.95 | 1.95 | 636 | 64800 |
| 2925 | 0 | 182.10 | 241.32 | 2050 | 3.00 | 3.00 | 658 | 31050 |
| 16200 | 50 | 159.40 | 159.40 | 2100 | 5.25 | 5.25 | 1824 | 103500 |
| 28575 | 414 | 112.90 | 112.90 | 2150 | 10.05 | 10.05 | 1744 | 105300 |
| 146700 | 4599 | 74.05 | 74.05 | 2200 | 20.50 | 20.50 | 3495 | 407700 |
| 208350 | 7838 | 43.20 | 43.20 | 2250 | 39.20 | 39.20 | 2009 | 97200 |
| 308700 | 7790 | 22.70 | 22.70 | 2300 | 67.90 | 67.90 | 475 | 234225 |
| 198900 | 3633 | 11.85 | 11.85 | 2350 | 107.00 | 107.00 | 433 | 56700 |
| 360450 | 3738 | 6.75 | 6.75 | 2400 | 153.35 | 153.35 | 118 | 193500 |
| 405225 | 2175 | 4.60 | 4.60 | 2450 | 186.99 | 194.40 | 16 | 74925 |
| 750150 | 3190 | 3.10 | 3.10 | 2500 | 229.18 | 252.00 | 71 | 222525 |
| 248400 | 1070 | 2.20 | 2.20 | 2550 | 273.90 | 290.55 | 10 | 195075 |
| 604125 | 1070 | 1.95 | 1.95 | 2600 | 320.45 | 355.00 | 11 | 174375 |
| 545850 | 951 | 1.65 | 1.65 | 2650 | 368.27 | 410.15 | 6 | 47925 |
| 415575 | 422 | 1.30 | 1.30 | 2700 | 416.93 | 460.00 | 6 | 77400 |
| 45450 | 114 | 1.15 | 1.15 | 2750 | 466.12 | 485.10 | 0 | 0 |
| 292725 | 532 | 1.00 | 1.00 | 2800 | 515.63 | 581.00 | 0 | 21825 |
| 146925 | 123 | 0.95 | 0.95 | 2850 | 565.32 | 568.65 | 0 | 0 |
| 44100 | 199 | 0.75 | 0.75 | 2900 | 615.12 | 670.75 | 2 | 8100 |
| 349650 | 454 | 0.90 | 0.90 | 3000 | 714.86 | 405.00 | 0 | 2925 |
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.