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
Underlying2232.03MAZDOCK · archived level
Strikes23Published for this date and expiry
MAZDOCK 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 | 746.70 | 434.41 | 1800 | 0.35 | 0.35 | 47 | 4725 |
| 0 | 0 | 763.15 | 335.00 | 1900 | 0.80 | 0.80 | 46 | 30825 |
| 0 | 0 | 414.70 | 285.99 | 1950 | 1.43 | 48.60 | 0 | 0 |
| 450 | 0 | 466.00 | 238.19 | 2000 | 1.70 | 1.70 | 153 | 66600 |
| 2925 | 0 | 182.10 | 192.54 | 2050 | 2.85 | 2.85 | 219 | 23175 |
| 17775 | 53 | 130.55 | 130.55 | 2100 | 5.50 | 5.50 | 616 | 105525 |
| 28800 | 76 | 87.25 | 87.25 | 2150 | 12.05 | 12.05 | 1934 | 232200 |
| 175050 | 1067 | 50.50 | 50.50 | 2200 | 25.25 | 25.25 | 2540 | 309375 |
| 303525 | 4167 | 26.30 | 26.30 | 2250 | 50.80 | 50.80 | 2106 | 240975 |
| 519075 | 7135 | 13.15 | 13.15 | 2300 | 87.20 | 87.20 | 1253 | 81450 |
| 297000 | 2786 | 6.85 | 6.85 | 2350 | 130.30 | 130.30 | 46 | 54675 |
| 522675 | 4106 | 4.10 | 4.10 | 2400 | 178.05 | 178.05 | 80 | 182925 |
| 358200 | 2034 | 2.85 | 2.85 | 2450 | 227.00 | 227.00 | 15 | 75825 |
| 767700 | 2091 | 2.05 | 2.05 | 2500 | 275.25 | 275.25 | 38 | 221400 |
| 236025 | 496 | 1.65 | 1.65 | 2550 | 316.59 | 290.55 | 0 | 195075 |
| 588150 | 615 | 1.50 | 1.50 | 2600 | 375.10 | 375.10 | 12 | 173700 |
| 642150 | 1039 | 1.30 | 1.30 | 2650 | 414.95 | 421.95 | 4 | 47475 |
| 392625 | 264 | 1.05 | 1.05 | 2700 | 464.64 | 460.00 | 0 | 77400 |
| 56700 | 193 | 1.00 | 1.00 | 2750 | 514.47 | 485.10 | 0 | 0 |
| 283950 | 327 | 0.85 | 0.85 | 2800 | 564.36 | 558.00 | 2 | 21600 |
| 149850 | 184 | 0.85 | 0.85 | 2850 | 614.28 | 568.65 | 0 | 0 |
| 45900 | 32 | 0.50 | — | 2900 | 664.21 | 670.75 | 0 | 8100 |
| 346725 | 95 | 0.70 | 0.70 | 3000 | 764.07 | 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.