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
Underlying1029.40INFY · archived level
Strikes24Published for this date and expiry
INFY 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 | |
| 400 | 0 | 203.05 | 150.41 | 880 | 0.15 | 0.15 | 68 | 231600 |
| 4000 | 0 | 143.50 | 130.47 | 900 | 0.25 | 0.25 | 84 | 88000 |
| 66800 | 5 | 111.40 | 111.40 | 920 | 0.25 | 0.25 | 797 | 512000 |
| 13600 | 3 | 83.85 | 91.07 | 940 | 0.50 | 0.50 | 2218 | 192400 |
| 187200 | 53 | 71.65 | 71.65 | 960 | 1.00 | 1.00 | 3331 | 1031200 |
| 106800 | 316 | 51.95 | 51.95 | 980 | 2.15 | 2.15 | 6491 | 567600 |
| 593600 | 3577 | 35.25 | 35.25 | 1000 | 4.75 | 4.75 | 16419 | 1790400 |
| 931600 | 12890 | 20.65 | 20.65 | 1020 | 10.40 | 10.40 | 17176 | 1852800 |
| 4128400 | 28420 | 10.65 | 10.65 | 1040 | 20.35 | 20.35 | 10225 | 2033200 |
| 4924800 | 23031 | 4.95 | 4.95 | 1060 | 34.60 | 34.60 | 2402 | 1159200 |
| 3692400 | 16297 | 2.55 | 2.55 | 1080 | 52.10 | 52.10 | 865 | 1616800 |
| 5948800 | 10411 | 1.75 | 1.75 | 1100 | 71.65 | 71.65 | 1154 | 2519200 |
| 3064000 | 12215 | 1.15 | 1.15 | 1120 | 91.15 | 91.15 | 120 | 818800 |
| 2984400 | 6166 | 0.70 | 0.70 | 1140 | 111.05 | 111.05 | 45 | 1034400 |
| 3158800 | 3666 | 0.50 | 0.50 | 1160 | 129.43 | 128.70 | 25 | 733200 |
| 1297600 | 1643 | 0.30 | 0.30 | 1180 | 150.00 | 150.00 | 42 | 182400 |
| 5102400 | 5426 | 0.30 | 0.30 | 1200 | 171.00 | 171.00 | 23 | 687600 |
| 587200 | 492 | 0.25 | 0.25 | 1220 | 189.22 | 191.00 | 17 | 111600 |
| 407200 | 180 | 0.25 | 0.25 | 1240 | 209.19 | 207.50 | 6 | 89600 |
| 502000 | 306 | 0.15 | 0.15 | 1260 | 229.17 | 229.95 | 5 | 48000 |
| 488400 | 43 | 0.10 | 0.10 | 1280 | 249.50 | 249.50 | 4 | 396800 |
| 334400 | 143 | 0.15 | 0.15 | 1300 | 269.12 | 270.00 | 9 | 174400 |
| 149600 | 17 | 0.25 | 0.25 | 1320 | 289.10 | 291.00 | 4 | 32400 |
| 171600 | 48 | 0.10 | — | 1360 | 329.05 | 327.40 | 24 | 498000 |
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.