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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying3776.84DMART · archived level
Strikes29Published for this date and expiry
DMART option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 1277.65 | 680.37 | 3100 | — | 1.00 | 0 | 150 |
| 600 | 0 | 663.15 | 580.48 | 3200 | 0.70 | 0.70 | 20 | 19950 |
| 300 | 0 | 433.00 | 480.62 | 3300 | 0.55 | 0.55 | 37 | 4650 |
| 0 | 0 | 563.15 | 430.75 | 3350 | 0.09 | 0.80 | 31 | 600 |
| 1200 | 0 | 356.95 | 381.01 | 3400 | 1.05 | 1.05 | 63 | 35850 |
| 0 | 0 | 481.45 | 331.59 | 3450 | 1.65 | 1.65 | 45 | 6900 |
| 2550 | 1 | 320.00 | 282.89 | 3500 | 2.75 | 2.75 | 327 | 79650 |
| 900 | 0 | 212.25 | 235.53 | 3550 | 4.05 | 4.05 | 125 | 15150 |
| 22050 | 12 | 184.50 | 184.50 | 3600 | 6.00 | 6.00 | 410 | 192150 |
| 27450 | 107 | 133.40 | 133.40 | 3650 | 10.15 | 10.15 | 546 | 57750 |
| 139200 | 359 | 95.30 | 95.30 | 3700 | 18.15 | 18.15 | 1533 | 179700 |
| 101100 | 903 | 58.75 | 58.75 | 3750 | 32.70 | 32.70 | 1319 | 68250 |
| 189600 | 3393 | 33.50 | 33.50 | 3800 | 56.95 | 56.95 | 1655 | 180150 |
| 101250 | 1417 | 17.50 | 17.50 | 3850 | 89.65 | 89.65 | 36 | 35100 |
| 414450 | 3246 | 9.05 | 9.05 | 3900 | 130.65 | 130.65 | 134 | 113250 |
| 124050 | 856 | 5.25 | 5.25 | 3950 | 174.15 | 174.15 | 19 | 10500 |
| 425100 | 2101 | 3.85 | 3.85 | 4000 | 225.64 | 215.95 | 33 | 108900 |
| 120450 | 367 | 2.40 | 2.40 | 4050 | 272.20 | 297.55 | 0 | 2250 |
| 202500 | 642 | 1.90 | 1.90 | 4100 | 320.27 | 281.00 | 0 | 11850 |
| 27450 | 71 | 1.70 | 0.82 | 4150 | 369.26 | 366.10 | 0 | 0 |
| 149100 | 320 | 1.40 | 1.40 | 4200 | 418.73 | 388.00 | 0 | 4350 |
| 15750 | 0 | 2.20 | 0.15 | 4250 | 468.47 | 441.65 | 0 | 600 |
| 29700 | 99 | 1.00 | 1.00 | 4300 | 518.32 | 488.00 | 0 | 4050 |
| 300 | 1 | 1.40 | 0.02 | 4350 | 568.23 | 594.60 | 0 | 450 |
| 34500 | 50 | 0.75 | 0.75 | 4400 | 618.16 | 614.00 | 0 | 4350 |
| 4800 | 0 | 1.80 | — | 4450 | 668.10 | 611.80 | 0 | 900 |
| 13350 | 5 | 0.85 | 0.85 | 4500 | 718.04 | 720.00 | 1 | 8550 |
| 1500 | 0 | 0.50 | — | 4600 | 817.92 | 791.50 | 4 | 1050 |
| — | — | — | — | 4700 | 917.81 | 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.