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
Underlying669.50DLF · archived level
Strikes25Published for this date and expiry
DLF 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 | 116.65 | 150.09 | 520 | — | 8.60 | 0 | 0 |
| 0 | 0 | 101.00 | 130.11 | 540 | — | 0.05 | 7 | 43700 |
| 6650 | 0 | 96.20 | 110.14 | 560 | — | 0.10 | 7 | 52250 |
| 950 | 0 | 55.00 | 100.16 | 570 | 0.01 | 8.10 | 0 | 0 |
| 0 | 0 | 73.40 | 90.19 | 580 | 0.20 | 0.20 | 12 | 172900 |
| 950 | 0 | 97.00 | 80.24 | 590 | 0.20 | 0.20 | 28 | 122550 |
| 460750 | 18 | 65.00 | 70.37 | 600 | 0.35 | 0.35 | 287 | 617500 |
| 72200 | 6 | 61.00 | 60.65 | 610 | 0.35 | 0.35 | 334 | 393300 |
| 200450 | 27 | 48.65 | 48.65 | 620 | 0.50 | 0.50 | 863 | 954750 |
| 316350 | 115 | 38.90 | 38.90 | 630 | 0.65 | 0.65 | 953 | 572850 |
| 396150 | 500 | 29.55 | 29.55 | 640 | 1.20 | 1.20 | 3764 | 1056400 |
| 903450 | 1302 | 20.10 | 20.10 | 650 | 2.50 | 2.50 | 6974 | 1490550 |
| 1131450 | 4634 | 13.15 | 13.15 | 660 | 5.05 | 5.05 | 4574 | 1160900 |
| 907250 | 5909 | 7.40 | 7.40 | 670 | 9.55 | 9.55 | 2747 | 819850 |
| 1639700 | 6500 | 4.00 | 4.00 | 680 | 15.75 | 15.75 | 649 | 463600 |
| 1314800 | 5544 | 2.15 | 2.15 | 690 | 23.55 | 23.55 | 150 | 194750 |
| 1712850 | 2209 | 1.20 | 1.20 | 700 | 33.65 | 33.65 | 26 | 313500 |
| 322050 | 538 | 0.80 | 0.80 | 710 | 42.08 | 44.00 | 2 | 42750 |
| 670700 | 706 | 0.55 | 0.55 | 720 | 51.05 | 53.00 | 31 | 36100 |
| 254600 | 227 | 0.45 | 0.75 | 730 | 60.42 | 50.70 | 0 | 12350 |
| 459800 | 165 | 0.35 | 0.35 | 740 | 70.05 | 76.00 | 3 | 87400 |
| 105450 | 3 | 0.30 | 0.20 | 750 | 79.84 | 63.15 | 0 | 3800 |
| 136800 | 13 | 0.25 | 0.09 | 760 | 89.73 | 86.25 | 0 | 5700 |
| 175750 | 0 | 0.30 | 0.02 | 780 | 112.20 | 112.20 | 3 | 40850 |
| 950 | 6 | 0.10 | — | 800 | 129.59 | 174.10 | 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.