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
Underlying1038.50INFY · archived level
Strikes24Published for this date and expiry
INFY 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 | |
| 400 | 0 | 203.05 | 159.65 | 880 | 0.15 | 0.15 | 234 | 242800 |
| 4000 | 0 | 143.50 | 139.72 | 900 | 0.15 | 0.15 | 512 | 100800 |
| 66000 | 23 | 122.05 | 119.88 | 920 | 0.30 | 0.30 | 2816 | 488800 |
| 13600 | 38 | 102.80 | 100.30 | 940 | 0.55 | 0.55 | 3195 | 105600 |
| 188000 | 26 | 84.00 | 84.00 | 960 | 0.85 | 0.85 | 6317 | 1008400 |
| 114400 | 195 | 65.10 | 65.10 | 980 | 1.65 | 1.65 | 10778 | 489200 |
| 475600 | 2562 | 46.75 | 46.75 | 1000 | 3.45 | 3.45 | 17958 | 1908000 |
| 528800 | 7263 | 30.30 | 30.30 | 1020 | 7.35 | 7.35 | 16306 | 1798000 |
| 3010800 | 27679 | 17.80 | 17.80 | 1040 | 14.70 | 14.70 | 14567 | 2109600 |
| 4892800 | 28710 | 9.25 | 9.25 | 1060 | 26.30 | 26.30 | 5711 | 1363200 |
| 3300000 | 33864 | 5.00 | 5.00 | 1080 | 41.70 | 41.70 | 1927 | 1654800 |
| 5846400 | 21233 | 2.90 | 2.90 | 1100 | 60.15 | 60.15 | 775 | 2622400 |
| 2497600 | 13397 | 1.85 | 1.85 | 1120 | 79.90 | 79.90 | 1292 | 824000 |
| 3245200 | 11248 | 1.25 | 1.25 | 1140 | 98.90 | 98.90 | 59 | 1034800 |
| 3226400 | 4555 | 0.85 | 0.85 | 1160 | 117.95 | 117.95 | 27 | 735200 |
| 1380800 | 1153 | 0.65 | 0.65 | 1180 | 136.20 | 136.20 | 23 | 186800 |
| 5360400 | 5490 | 0.50 | 0.50 | 1200 | 160.00 | 157.95 | 29 | 692000 |
| 650000 | 405 | 0.40 | 0.40 | 1220 | 179.94 | 181.00 | 6 | 111600 |
| 430400 | 367 | 0.35 | 0.35 | 1240 | 199.90 | 198.00 | 14 | 92000 |
| 592000 | 249 | 0.20 | 0.20 | 1260 | 219.87 | 226.00 | 3 | 48800 |
| 503200 | 172 | 0.15 | 0.15 | 1280 | 239.84 | 234.95 | 8 | 398000 |
| 384000 | 267 | 0.15 | 0.15 | 1300 | 259.81 | 257.50 | 14 | 174800 |
| 153600 | 61 | 0.20 | — | 1320 | 279.79 | 279.70 | 3 | 32800 |
| 183600 | 79 | 0.15 | — | 1360 | 319.73 | 317.00 | 56 | 507600 |
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.