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
Underlying7427.01EICHERMOT · archived level
Strikes30Published for this date and expiry
EICHERMOT 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 | 1084.00 | 1234.07 | 6200 | — | 115.40 | 0 | 0 |
| 0 | 0 | 935.05 | 1034.31 | 6400 | 0.02 | 1.45 | 4 | 0 |
| 0 | 0 | 1435.70 | 934.48 | 6500 | 0.07 | 31.95 | 0 | 0 |
| 3200 | 0 | 910.80 | 834.76 | 6600 | 0.24 | 2.35 | 17 | 19200 |
| 0 | 0 | 1258.15 | 735.37 | 6700 | 2.30 | 2.30 | 57 | 1600 |
| 200 | 0 | 858.70 | 636.77 | 6800 | 2.95 | 2.95 | 25 | 8200 |
| 0 | 0 | 1089.45 | 539.83 | 6900 | 3.90 | 3.90 | 111 | 1300 |
| 700 | 3 | 459.75 | 445.99 | 7000 | 4.60 | 4.60 | 492 | 107300 |
| 300 | 0 | 503.80 | 357.24 | 7100 | 5.45 | 5.45 | 1275 | 71800 |
| 60500 | 117 | 269.00 | 269.00 | 7200 | 10.15 | 10.15 | 988 | 137500 |
| 9400 | 91 | 175.50 | 175.50 | 7300 | 19.60 | 19.60 | 1307 | 273400 |
| 57200 | 1412 | 105.20 | 105.20 | 7400 | 45.20 | 45.20 | 2865 | 167400 |
| 206900 | 5417 | 53.10 | 53.10 | 7500 | 94.25 | 94.25 | 2053 | 288900 |
| 120600 | 3124 | 25.65 | 25.65 | 7600 | 164.75 | 164.75 | 345 | 68600 |
| 154200 | 2440 | 13.00 | 13.00 | 7700 | 259.40 | 259.40 | 39 | 54400 |
| 92100 | 1489 | 7.60 | 7.60 | 7800 | 385.56 | 348.00 | 18 | 42100 |
| 86600 | 570 | 5.05 | 5.05 | 7900 | 437.80 | 437.80 | 13 | 40700 |
| 196100 | 1284 | 3.70 | 3.70 | 8000 | 545.30 | 545.30 | 8 | 61800 |
| 95900 | 695 | 2.90 | 2.90 | 8100 | 666.56 | 558.35 | 0 | 31800 |
| 92300 | 369 | 1.80 | 1.80 | 8200 | 764.91 | 708.60 | 1 | 9400 |
| 107500 | 358 | 1.25 | 1.25 | 8300 | 864.07 | 817.00 | 42 | 27100 |
| 55400 | 341 | 1.30 | 1.30 | 8400 | 963.64 | 742.60 | 0 | 8400 |
| 103800 | 303 | 1.50 | 1.50 | 8500 | 1063.39 | 940.00 | 0 | 24400 |
| 45300 | 134 | 1.45 | 1.45 | 8600 | 1163.23 | 592.75 | 0 | 104200 |
| 0 | 0 | 162.70 | 0.01 | 8700 | 1263.09 | 936.05 | 0 | 0 |
| 0 | 0 | 72.40 | — | 8800 | 1362.97 | 1663.90 | 0 | 0 |
| 2000 | 0 | 1.45 | — | 8900 | 1462.86 | 1094.15 | 0 | 0 |
| 122000 | 104 | 0.90 | 0.90 | 9000 | 1562.74 | 1350.00 | 0 | 300 |
| 1300 | 0 | 0.85 | — | 9200 | 1762.52 | 2027.20 | 0 | 0 |
| 2100 | 0 | 0.75 | — | 9400 | 1962.29 | 1325.00 | 0 | 400 |
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.