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 date21 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying3800.42DMART · archived level
Strikes29Published for this date and expiry
DMART option chain
Calls and puts by strike · 21 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 1277.65 | 704.45 | 3100 | — | 1.00 | 0 | 150 |
| 600 | 0 | 663.15 | 604.58 | 3200 | 0.95 | 0.95 | 19 | 21150 |
| 300 | 0 | 433.00 | 504.74 | 3300 | 0.04 | 0.90 | 7 | 5250 |
| 0 | 0 | 563.15 | 454.89 | 3350 | 1.10 | 1.10 | 14 | 300 |
| 1200 | 0 | 356.95 | 405.18 | 3400 | 1.00 | 1.00 | 228 | 39000 |
| 0 | 0 | 481.45 | 355.80 | 3450 | 1.40 | 1.40 | 126 | 5100 |
| 2550 | 0 | 248.00 | 307.08 | 3500 | 2.55 | 2.55 | 1069 | 91650 |
| 900 | 0 | 212.25 | 259.58 | 3550 | 3.35 | 3.35 | 448 | 14250 |
| 22800 | 15 | 225.60 | 225.60 | 3600 | 4.75 | 4.75 | 1678 | 204600 |
| 23400 | 34 | 176.35 | 171.55 | 3650 | 7.40 | 7.40 | 1125 | 46200 |
| 143250 | 1645 | 133.05 | 133.05 | 3700 | 12.60 | 12.60 | 2855 | 210450 |
| 123300 | 2916 | 94.05 | 94.05 | 3750 | 22.30 | 22.30 | 1925 | 90000 |
| 175200 | 7817 | 61.65 | 61.65 | 3800 | 39.80 | 39.80 | 2582 | 204600 |
| 105150 | 3111 | 38.10 | 38.10 | 3850 | 65.80 | 65.80 | 272 | 35850 |
| 399900 | 4165 | 22.30 | 22.30 | 3900 | 99.50 | 99.50 | 323 | 114150 |
| 129000 | 1221 | 13.70 | 13.70 | 3950 | 164.74 | 153.00 | 1 | 11700 |
| 365550 | 2549 | 8.95 | 8.95 | 4000 | 190.00 | 190.00 | 3 | 109500 |
| 123000 | 541 | 5.95 | 5.95 | 4050 | 251.24 | 297.55 | 0 | 2250 |
| 209850 | 1289 | 4.25 | 4.25 | 4100 | 298.00 | 281.00 | 3 | 11850 |
| 27750 | 537 | 3.40 | 3.40 | 4150 | 346.12 | 366.10 | 0 | 0 |
| 154800 | 855 | 2.50 | 2.50 | 4200 | 395.07 | 388.00 | 2 | 4350 |
| 15750 | 57 | 2.20 | 0.44 | 4250 | 444.50 | 441.65 | 8 | 600 |
| 31950 | 43 | 1.80 | 1.80 | 4300 | 494.19 | 488.00 | 2 | 4050 |
| 450 | 22 | 1.30 | 0.08 | 4350 | 544.01 | 594.60 | 0 | 450 |
| 37650 | 83 | 1.15 | 1.15 | 4400 | 593.90 | 614.00 | 1 | 4350 |
| 4800 | 0 | 1.80 | 0.01 | 4450 | 643.81 | 611.80 | 0 | 900 |
| 13200 | 32 | 0.90 | — | 4500 | 693.74 | 770.00 | 0 | 8700 |
| 1500 | 23 | 0.50 | 0.50 | 4600 | 793.61 | 833.70 | 3 | 1500 |
| — | — | — | — | 4700 | 893.48 | 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.