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
Underlying1348.00CDSL · archived level
Strikes25Published for this date and expiry
CDSL 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 | |
| 950 | 2 | 272.05 | 269.23 | 1080 | — | 0.10 | 3 | 950 |
| 7125 | 0 | 283.10 | 229.28 | 1120 | 0.01 | 0.25 | 4 | 22325 |
| 2850 | 0 | 147.20 | 189.40 | 1160 | 0.20 | 0.20 | 74 | 44175 |
| 0 | 0 | 204.55 | 169.55 | 1180 | 0.21 | 27.15 | 0 | 0 |
| 11400 | 0 | 170.00 | 149.87 | 1200 | 0.35 | 0.35 | 111 | 229425 |
| 475 | 1 | 132.80 | 130.47 | 1220 | 0.50 | 0.50 | 55 | 46075 |
| 2375 | 2 | 111.75 | 111.58 | 1240 | 0.80 | 0.80 | 194 | 94525 |
| 6650 | 0 | 128.50 | 93.47 | 1260 | 1.35 | 1.35 | 276 | 242725 |
| 22325 | 17 | 69.45 | 69.45 | 1280 | 2.40 | 2.40 | 172 | 171475 |
| 197125 | 96 | 51.80 | 51.80 | 1300 | 4.75 | 4.75 | 834 | 823650 |
| 128250 | 192 | 36.50 | 36.50 | 1320 | 8.90 | 8.90 | 1272 | 294025 |
| 446500 | 948 | 23.90 | 23.90 | 1340 | 15.80 | 15.80 | 1725 | 312075 |
| 484025 | 2937 | 14.75 | 14.75 | 1360 | 26.30 | 26.30 | 2063 | 715350 |
| 784225 | 3706 | 9.00 | 9.00 | 1380 | 40.50 | 40.50 | 599 | 278825 |
| 1569875 | 4919 | 5.40 | 5.40 | 1400 | 57.70 | 57.70 | 277 | 762850 |
| 964250 | 2330 | 3.35 | 3.35 | 1420 | 78.26 | 72.10 | 12 | 221350 |
| 1080625 | 1897 | 2.35 | 2.35 | 1440 | 95.30 | 94.00 | 15 | 189525 |
| 848350 | 1928 | 1.65 | 1.65 | 1460 | 112.15 | 112.15 | 94 | 347700 |
| 392350 | 1200 | 1.30 | 1.30 | 1480 | 132.05 | 132.05 | 7 | 87875 |
| 1793125 | 1942 | 1.05 | 1.05 | 1500 | 151.26 | 113.90 | 0 | 73150 |
| 221350 | 297 | 0.80 | 0.80 | 1520 | 170.79 | 167.00 | 3 | 24700 |
| 120650 | 149 | 0.60 | 0.60 | 1540 | 190.52 | 130.00 | 0 | 3800 |
| 209000 | 110 | 0.45 | 0.45 | 1560 | 210.36 | 163.00 | 0 | 7125 |
| 208050 | 67 | 0.40 | 0.40 | 1600 | 250.21 | 250.00 | 2 | 22325 |
| 66500 | 14 | 0.40 | 0.40 | 1640 | 290.14 | 335.85 | 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.