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
Underlying9351.97DIVISLAB · archived level
Strikes37Published for this date and expiry
DIVISLAB 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 | |
| 300 | 0 | 1924.45 | 2559.71 | 6800 | — | 1.35 | 0 | 1200 |
| 1500 | 0 | 2004.00 | 2359.94 | 7000 | — | 1.45 | 44 | 6400 |
| 100 | 0 | 1501.35 | 2260.05 | 7100 | — | 1.05 | 2 | 1000 |
| 1700 | 0 | 2178.60 | 2160.17 | 7200 | — | 1.45 | 0 | 900 |
| 2700 | 0 | 2217.75 | 2060.28 | 7300 | — | 1.55 | 14 | 2100 |
| 600 | 0 | 1808.00 | 1960.40 | 7400 | — | 1.55 | 316 | 21500 |
| 2200 | 0 | 1905.00 | 1860.51 | 7500 | — | 1.80 | 11 | 6700 |
| 1000 | 0 | 1617.00 | 1760.62 | 7600 | — | 1.15 | 9 | 1600 |
| 2100 | 0 | 1315.00 | 1660.74 | 7700 | — | 1.05 | 2 | 700 |
| 3000 | 0 | 1402.00 | 1560.85 | 7800 | 1.75 | 1.75 | 16 | 14400 |
| 100 | 0 | 810.00 | 1460.97 | 7900 | — | 3.00 | 0 | 4600 |
| 13300 | 1 | 1413.35 | 1361.09 | 8000 | 1.95 | 1.95 | 79 | 92400 |
| 1900 | 0 | 1425.00 | 1261.22 | 8100 | 2.00 | 2.00 | 31 | 62300 |
| 3200 | 0 | 1200.00 | 1161.38 | 8200 | 2.00 | 2.00 | 4 | 12100 |
| 2900 | 1 | 1095.20 | 1061.63 | 8300 | 2.65 | 2.65 | 12 | 29100 |
| 13800 | 0 | 1070.05 | 962.07 | 8400 | 2.25 | 2.25 | 84 | 76100 |
| 26700 | 13 | 881.45 | 881.45 | 8500 | 3.60 | 3.60 | 520 | 111900 |
| 48100 | 7 | 757.60 | 764.64 | 8600 | 4.65 | 4.65 | 320 | 161500 |
| 31300 | 2 | 686.00 | 667.83 | 8700 | 5.55 | 5.55 | 404 | 68800 |
| 33000 | 83 | 580.35 | 573.47 | 8800 | 7.30 | 7.30 | 783 | 80300 |
| 26000 | 4 | 492.00 | 482.84 | 8900 | 10.45 | 10.45 | 951 | 91900 |
| 97400 | 99 | 393.70 | 393.70 | 9000 | 15.90 | 15.90 | 2154 | 179800 |
| 55800 | 250 | 293.80 | 293.80 | 9100 | 25.40 | 25.40 | 1671 | 87800 |
| 85000 | 395 | 209.50 | 209.50 | 9200 | 41.60 | 41.60 | 1537 | 121900 |
| 107000 | 2049 | 138.85 | 138.85 | 9300 | 69.30 | 69.30 | 1956 | 86100 |
| 132600 | 3609 | 84.65 | 84.65 | 9400 | 113.90 | 113.90 | 3159 | 89400 |
| 231100 | 3353 | 48.15 | 48.15 | 9500 | 177.75 | 177.75 | 1002 | 91400 |
| 180700 | 4519 | 24.30 | 24.30 | 9600 | 255.90 | 255.90 | 134 | 44700 |
| 86500 | 1996 | 11.90 | 11.90 | 9700 | 330.85 | 330.85 | 25 | 14000 |
| 194800 | 1863 | 5.95 | 5.95 | 9800 | 464.59 | 792.50 | 0 | 6300 |
| 41500 | 1638 | 3.90 | 3.90 | 9900 | 553.62 | 468.55 | 0 | 13300 |
| 154700 | 2128 | 3.10 | 3.10 | 10000 | 646.51 | 601.90 | 2 | 1000 |
| 11100 | 100 | 2.35 | 2.35 | 10100 | 742.07 | 1958.80 | 0 | 0 |
| 29700 | 570 | 1.80 | 1.80 | 10200 | 839.41 | 2670.05 | 0 | 0 |
| 4900 | 96 | 2.00 | 2.00 | 10300 | 937.86 | 1653.85 | 0 | 0 |
| 44100 | 139 | 2.75 | 2.75 | 10400 | 1036.96 | 2867.40 | 0 | 0 |
| 12000 | 43 | 1.50 | 1.50 | 10600 | 1236.13 | 2708.85 | 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.