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
Underlying8399.76POLYCAB · archived level
Strikes38Published for this date and expiry
POLYCAB 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 | 3279.70 | 1612.00 | 6800 | 0.11 | 2.45 | 30 | 750 |
| 0 | 0 | 3089.70 | 1412.75 | 7000 | 0.52 | 2.00 | 1 | 1375 |
| 0 | 0 | 2126.90 | 1313.43 | 7100 | 1.01 | 31.40 | 0 | 0 |
| 0 | 0 | 2902.15 | 1214.50 | 7200 | 1.15 | 1.15 | 13 | 4750 |
| 0 | 0 | 1944.45 | 1116.21 | 7300 | 3.43 | 1.80 | 2 | 625 |
| 0 | 0 | 2717.65 | 1018.88 | 7400 | 2.45 | 2.45 | 105 | 41500 |
| 375 | 0 | 696.90 | 922.96 | 7500 | 3.00 | 3.00 | 423 | 38375 |
| 500 | 0 | 595.25 | 829.01 | 7600 | 2.80 | 2.80 | 594 | 83375 |
| 0 | 0 | 1596.65 | 737.70 | 7700 | 4.65 | 4.65 | 223 | 28000 |
| 0 | 0 | 501.00 | 649.76 | 7800 | 7.00 | 7.00 | 620 | 42875 |
| 0 | 0 | 1433.45 | 565.98 | 7900 | 11.85 | 11.85 | 914 | 52250 |
| 25000 | 52 | 373.00 | 373.00 | 8000 | 19.50 | 19.50 | 1668 | 136500 |
| 31500 | 55 | 283.10 | 283.10 | 8100 | 33.55 | 33.55 | 1404 | 86375 |
| 93625 | 877 | 209.30 | 209.30 | 8200 | 57.95 | 57.95 | 1918 | 201875 |
| 202125 | 3810 | 147.40 | 147.40 | 8300 | 93.90 | 93.90 | 2804 | 165000 |
| 194875 | 4175 | 98.45 | 98.45 | 8400 | 144.65 | 144.65 | 773 | 123875 |
| 263250 | 3283 | 62.35 | 62.35 | 8500 | 208.10 | 208.10 | 152 | 261000 |
| 103375 | 1470 | 40.75 | 40.75 | 8600 | 285.90 | 285.90 | 17 | 28125 |
| 102625 | 1492 | 26.45 | 26.45 | 8700 | 371.05 | 371.05 | 26 | 46375 |
| 153750 | 1227 | 17.30 | 17.30 | 8800 | 466.80 | 466.80 | 13 | 71625 |
| 146875 | 761 | 11.85 | 11.85 | 8900 | 551.23 | 573.65 | 11 | 89500 |
| 421250 | 2454 | 8.70 | 8.70 | 9000 | 656.95 | 656.95 | 26 | 130500 |
| 177125 | 782 | 7.05 | 7.05 | 9100 | 720.29 | 765.00 | 4 | 56750 |
| 281625 | 1603 | 5.80 | 5.80 | 9200 | 853.90 | 853.90 | 8 | 92750 |
| 129625 | 313 | 5.15 | 5.15 | 9300 | 902.11 | 1020.00 | 0 | 23375 |
| 80250 | 62 | 4.25 | 4.25 | 9400 | 996.33 | 1113.25 | 0 | 26875 |
| 254500 | 855 | 3.85 | 3.85 | 9500 | 1092.11 | 1240.00 | 0 | 11125 |
| 25250 | 78 | 3.40 | 3.40 | 9600 | 1189.07 | 1300.00 | 0 | 3875 |
| 50625 | 60 | 2.80 | 2.80 | 9700 | 1286.90 | 539.70 | 0 | 4625 |
| 1125 | 0 | 4.10 | 2.59 | 9800 | 1385.36 | 801.10 | 0 | 625 |
| 125 | 0 | 5.05 | 1.67 | 9900 | 1484.26 | 890.00 | 0 | 500 |
| 106500 | 222 | 2.40 | 2.40 | 10000 | 1583.48 | 1739.15 | 0 | 5375 |
| 125 | 0 | 7.50 | 0.67 | 10100 | 1682.90 | 1156.35 | 0 | 0 |
| 1000 | 5 | 1.90 | 1.90 | 10200 | 1782.47 | 1120.00 | 0 | 125 |
| 0 | 0 | 235.70 | 0.25 | 10300 | 1882.13 | 1306.85 | 0 | 0 |
| 500 | 26 | 1.70 | 1.70 | 10400 | 1981.85 | 951.70 | 0 | 0 |
| 9625 | 23 | 0.95 | 0.05 | 10600 | 2181.40 | 2232.20 | 0 | 5375 |
| 7500 | 11 | 0.90 | 0.90 | 10800 | 2381.01 | 1199.95 | 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.