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
Underlying2204.00MAZDOCK · archived level
Strikes23Published for this date and expiry
MAZDOCK 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 | 746.70 | 406.08 | 1800 | 0.03 | 0.50 | 5 | 3600 |
| 0 | 0 | 763.15 | 306.67 | 1900 | 0.60 | 0.60 | 28 | 27900 |
| 0 | 0 | 414.70 | 257.76 | 1950 | 1.54 | 48.60 | 0 | 0 |
| 450 | 0 | 466.00 | 210.28 | 2000 | 1.60 | 1.60 | 152 | 75375 |
| 2925 | 0 | 182.10 | 165.41 | 2050 | 2.65 | 2.65 | 152 | 31275 |
| 18675 | 37 | 106.25 | 106.25 | 2100 | 5.90 | 5.90 | 867 | 122175 |
| 30600 | 86 | 64.25 | 64.25 | 2150 | 14.30 | 14.30 | 1222 | 241425 |
| 223650 | 1895 | 32.70 | 32.70 | 2200 | 33.10 | 33.10 | 2406 | 325575 |
| 431775 | 4962 | 15.10 | 15.10 | 2250 | 65.30 | 65.30 | 654 | 238050 |
| 550350 | 4193 | 7.25 | 7.25 | 2300 | 106.90 | 106.90 | 291 | 76950 |
| 274275 | 1730 | 4.15 | 4.15 | 2350 | 156.75 | 156.75 | 14 | 55125 |
| 520875 | 1985 | 2.60 | 2.60 | 2400 | 201.90 | 201.90 | 147 | 155925 |
| 336600 | 1057 | 1.95 | 1.95 | 2450 | 246.74 | 230.00 | 6 | 75825 |
| 707175 | 998 | 1.50 | 1.50 | 2500 | 300.95 | 300.95 | 164 | 211500 |
| 225900 | 272 | 1.25 | 1.25 | 2550 | 350.00 | 350.00 | 54 | 193050 |
| 540900 | 539 | 1.00 | 1.00 | 2600 | 393.34 | 398.00 | 17 | 172125 |
| 625725 | 425 | 0.95 | 0.95 | 2650 | 443.10 | 421.95 | 0 | 47475 |
| 363150 | 278 | 0.85 | 0.85 | 2700 | 492.97 | 460.00 | 0 | 77400 |
| 56925 | 37 | 0.75 | 0.75 | 2750 | 542.88 | 485.10 | 0 | 0 |
| 282150 | 290 | 0.55 | 0.55 | 2800 | 592.82 | 558.00 | 0 | 21600 |
| 146475 | 178 | 0.60 | 0.60 | 2850 | 642.76 | 568.65 | 0 | 0 |
| 45900 | 15 | 0.40 | — | 2900 | 692.70 | 670.75 | 0 | 8100 |
| 302625 | 252 | 0.60 | 0.60 | 3000 | 792.58 | 405.00 | 0 | 2925 |
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.