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
Expiry22 Sep 2026Selected contract expiry
Underlying23346.40NIFTY · archived level
Strikes96Published for this date and expiry
NIFTY 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 | 2930.45 | 2010.25 | 21350 | 0.90 | 0.90 | 188886 | 6332170 |
| 0 | 0 | 2881.05 | 1960.28 | 21400 | 0.95 | 0.95 | 180385 | 3704025 |
| 0 | 0 | 2831.70 | 1910.31 | 21450 | 1.05 | 1.05 | 35989 | 625885 |
| 0 | 0 | 2782.40 | 1860.34 | 21500 | 1.15 | 1.15 | 205553 | 4619485 |
| 0 | 0 | 2733.15 | 1810.38 | 21550 | 1.20 | 1.20 | 34317 | 246610 |
| 0 | 0 | 2683.95 | 1760.41 | 21600 | 1.20 | 1.20 | 60620 | 497575 |
| 0 | 0 | 2634.85 | 1710.44 | 21650 | 1.30 | 1.30 | 69492 | 936780 |
| 1560 | 0 | 1543.80 | 1660.47 | 21700 | 1.25 | 1.25 | 162373 | 2873455 |
| 0 | 0 | 2536.80 | 1610.51 | 21750 | 1.35 | 1.35 | 41648 | 382070 |
| 65 | 0 | 1500.00 | 1560.54 | 21800 | 1.45 | 1.45 | 204981 | 3088670 |
| 0 | 0 | 2439.15 | 1510.57 | 21850 | 1.45 | 1.45 | 63441 | 438685 |
| 0 | 0 | 2390.45 | 1460.61 | 21900 | 1.45 | 1.45 | 188155 | 1921465 |
| 0 | 0 | 2341.90 | 1410.64 | 21950 | 1.50 | 1.50 | 66902 | 513890 |
| 22490 | 178 | 1352.25 | 1352.25 | 22000 | 1.55 | 1.55 | 680980 | 10741510 |
| 325 | 0 | 1162.80 | 1310.72 | 22050 | 1.55 | 1.55 | 99254 | 717925 |
| 1170 | 0 | 1203.20 | 1260.77 | 22100 | 1.60 | 1.60 | 286481 | 2368275 |
| 260 | 0 | 1148.05 | 1210.83 | 22150 | 1.70 | 1.70 | 133338 | 1149135 |
| 2665 | 0 | 1050.40 | 1160.91 | 22200 | 1.75 | 1.75 | 508472 | 5006950 |
| 520 | 0 | 936.15 | 1111.01 | 22250 | 2.05 | 2.05 | 144895 | 1024660 |
| 8385 | 22 | 1067.20 | 1061.15 | 22300 | 2.15 | 2.15 | 583725 | 5147740 |
| 715 | 16 | 984.60 | 1011.34 | 22350 | 2.35 | 2.35 | 233971 | 1645280 |
| 2470 | 94 | 950.30 | 950.30 | 22400 | 2.45 | 2.45 | 618812 | 4242420 |
| 455 | 0 | 854.55 | 912.00 | 22450 | 2.60 | 2.60 | 361481 | 1949740 |
| 84045 | 690 | 858.10 | 858.10 | 22500 | 3.05 | 3.05 | 790067 | 9022520 |
| 2730 | 8 | 778.65 | 813.28 | 22550 | 3.25 | 3.25 | 365058 | 1807845 |
| 40755 | 254 | 758.45 | 758.45 | 22600 | 3.55 | 3.55 | 595767 | 5245435 |
| 16965 | 115 | 706.55 | 706.55 | 22650 | 4.00 | 4.00 | 422713 | 1745315 |
| 52520 | 1006 | 658.00 | 658.00 | 22700 | 4.55 | 4.55 | 650511 | 6306950 |
| 34385 | 412 | 609.25 | 609.25 | 22750 | 5.10 | 5.10 | 514725 | 4104555 |
| 119275 | 5399 | 559.00 | 559.00 | 22800 | 5.80 | 5.80 | 874973 | 7208240 |
| 52910 | 1297 | 512.55 | 512.55 | 22850 | 6.50 | 6.50 | 561911 | 3170115 |
| 136565 | 8884 | 462.45 | 462.45 | 22900 | 8.00 | 8.00 | 867079 | 4972825 |
| 87490 | 6863 | 411.70 | 411.70 | 22950 | 9.60 | 9.60 | 756828 | 3692390 |
| 621790 | 115292 | 367.35 | 367.35 | 23000 | 12.35 | 12.35 | 1959567 | 10994165 |
| 154050 | 34733 | 319.25 | 319.25 | 23050 | 15.85 | 15.85 | 1018552 | 2870595 |
| 594425 | 202700 | 275.70 | 275.70 | 23100 | 20.90 | 20.90 | 1902664 | 6429865 |
| 349635 | 222149 | 232.75 | 232.75 | 23150 | 27.75 | 27.75 | 1458740 | 3903380 |
| 2665520 | 1256961 | 192.40 | 192.40 | 23200 | 37.10 | 37.10 | 3400412 | 9601865 |
| 1811745 | 1463587 | 154.55 | 154.55 | 23250 | 49.40 | 49.40 | 2842155 | 6490705 |
| 7419685 | 5628311 | 120.70 | 120.70 | 23300 | 65.45 | 65.45 | 7089453 | 12686570 |
| 4955600 | 5297934 | 91.50 | 91.50 | 23350 | 85.60 | 85.60 | 4033979 | 5143060 |
| 8768240 | 4884019 | 66.70 | 66.70 | 23400 | 110.90 | 110.90 | 2635034 | 4787315 |
| 3859895 | 2677086 | 46.65 | 46.65 | 23450 | 141.00 | 141.00 | 667935 | 696605 |
| 9226165 | 3526795 | 31.25 | 31.25 | 23500 | 175.60 | 175.60 | 731984 | 2405260 |
| 3655340 | 1719125 | 20.15 | 20.15 | 23550 | 215.00 | 215.00 | 128655 | 262535 |
| 7909005 | 2098014 | 12.75 | 12.75 | 23600 | 257.60 | 257.60 | 142970 | 739765 |
| 4041700 | 1194151 | 8.20 | 8.20 | 23650 | 304.10 | 304.10 | 23647 | 196560 |
| 9495720 | 1311724 | 5.45 | 5.45 | 23700 | 351.55 | 351.55 | 28345 | 536770 |
| 4303715 | 700982 | 3.80 | 3.80 | 23750 | 399.55 | 399.55 | 4590 | 101660 |
| 8214375 | 931282 | 2.90 | 2.90 | 23800 | 447.75 | 447.75 | 8139 | 458770 |
| 2976675 | 454852 | 2.45 | 2.45 | 23850 | 496.85 | 496.85 | 1060 | 72670 |
| 5844280 | 733000 | 2.25 | 2.25 | 23900 | 546.60 | 546.60 | 1422 | 436865 |
| 2368145 | 397367 | 2.00 | 2.00 | 23950 | 593.05 | 593.05 | 315 | 75010 |
| 11558560 | 913736 | 1.85 | 1.85 | 24000 | 647.60 | 647.60 | 9515 | 921505 |
| 1801475 | 302605 | 1.55 | 1.55 | 24050 | 695.80 | 695.80 | 126 | 24050 |
| 5163795 | 587624 | 1.35 | 1.35 | 24100 | 745.15 | 745.15 | 413 | 138060 |
| 2433210 | 179395 | 1.20 | 1.20 | 24150 | 801.00 | 801.00 | 52 | 24115 |
| 6358625 | 411370 | 1.15 | 1.15 | 24200 | 846.95 | 846.95 | 550 | 166790 |
| 1300650 | 130294 | 1.05 | 1.05 | 24250 | 890.20 | 890.20 | 74 | 24635 |
| 4095000 | 270750 | 0.95 | 0.95 | 24300 | 940.65 | 940.65 | 243 | 94250 |
| 1200095 | 71277 | 0.90 | 0.90 | 24350 | 991.50 | 991.50 | 926 | 14625 |
| 2863510 | 178368 | 0.85 | 0.85 | 24400 | 1051.75 | 1051.75 | 175 | 113230 |
| 632255 | 42608 | 0.80 | 0.80 | 24450 | 1088.10 | 1068.95 | 9 | 12350 |
| 10050300 | 500022 | 0.85 | 0.85 | 24500 | 1145.45 | 1145.45 | 336 | 274950 |
| 910065 | 39298 | 0.80 | 0.80 | 24550 | 1195.95 | 1195.95 | 142 | 23855 |
| 2319980 | 104981 | 0.70 | 0.70 | 24600 | 1242.15 | 1242.15 | 21 | 46150 |
| 415935 | 22849 | 0.70 | 0.70 | 24650 | 1296.90 | 1296.90 | 6 | 5070 |
| 2274870 | 104649 | 0.65 | 0.65 | 24700 | 1337.62 | 1345.00 | 12 | 5785 |
| 189865 | 19084 | 0.65 | 0.65 | 24750 | 1387.57 | 752.65 | 0 | 0 |
| 2749370 | 280812 | 0.60 | 0.60 | 24800 | 1437.53 | 1434.00 | 14 | 23075 |
| 513695 | 40359 | 0.60 | 0.60 | 24850 | 1487.49 | 818.90 | 0 | 0 |
| 1119885 | 43921 | 0.60 | 0.60 | 24900 | 1547.70 | 1547.70 | 197 | 9490 |
| 199680 | 10590 | 0.60 | 0.60 | 24950 | 1587.42 | 887.95 | 0 | 0 |
| 4445155 | 190993 | 0.60 | 0.60 | 25000 | 1643.80 | 1643.80 | 206 | 65780 |
| 176995 | 14920 | 0.60 | 0.60 | 25050 | 1687.35 | 1650.00 | 0 | 65 |
| 876590 | 31176 | 0.60 | 0.60 | 25100 | 1737.32 | 1795.00 | 1 | 1040 |
| 191295 | 11179 | 0.55 | 0.55 | 25150 | 1787.29 | 1900.00 | 0 | 325 |
| 351455 | 26028 | 0.60 | 0.60 | 25200 | 1837.26 | 1865.00 | 4 | 3900 |
| 161525 | 11595 | 0.55 | 0.55 | 25250 | 1887.22 | 2000.00 | 0 | 520 |
| 175825 | 18171 | 0.55 | 0.55 | 25300 | 1937.19 | 2050.00 | 0 | 585 |
| 18980 | 1244 | 0.50 | 0.50 | 25350 | 1987.16 | 1190.00 | 0 | 0 |
| 166985 | 18244 | 0.50 | 0.50 | 25400 | 2037.13 | 2150.00 | 0 | 2015 |
| 21645 | 707 | 0.55 | 0.55 | 25450 | 2087.09 | 2200.00 | 0 | 520 |
| 912405 | 25861 | 0.45 | 0.45 | 25500 | 2153.75 | 2153.75 | 77 | 56550 |
| 26000 | 1171 | 0.50 | 0.50 | 25550 | 2187.03 | 2140.00 | 0 | 65 |
| 124215 | 2540 | 0.55 | 0.55 | 25600 | 2237.00 | 2270.00 | 1 | 195 |
| 27625 | 864 | 0.50 | 0.50 | 25650 | 2286.96 | 2400.00 | 0 | 520 |
| 172575 | 9387 | 0.45 | 0.45 | 25700 | 2336.93 | 1482.25 | 0 | 0 |
| 48425 | 2458 | 0.50 | 0.50 | 25750 | 2386.90 | 1525.75 | 0 | 0 |
| 865215 | 35583 | 0.40 | 0.40 | 25800 | 2436.87 | 2420.00 | 2 | 455 |
| 36660 | 1493 | 0.45 | 0.45 | 25850 | 2486.83 | 1613.85 | 0 | 0 |
| 138190 | 5357 | 0.45 | 0.45 | 25900 | 2536.80 | 1658.45 | 0 | 0 |
| 27365 | 1535 | 0.40 | 0.40 | 25950 | 2586.77 | 1703.35 | 0 | 0 |
| 1448395 | 28344 | 0.40 | 0.40 | 26000 | 2636.74 | 2690.00 | 27 | 68705 |
| 87880 | 2064 | 0.40 | 0.40 | 26050 | 2686.71 | 1794.15 | 0 | 0 |
| 600210 | 26580 | 0.40 | 0.40 | 26100 | 2736.67 | 1839.95 | 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.