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
Underlying8350.14POLYCAB · archived level
Strikes38Published for this date and expiry
POLYCAB 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 | 3279.70 | 1557.89 | 6800 | 0.01 | 1.25 | 18 | 1000 |
| 0 | 0 | 3089.70 | 1358.16 | 7000 | 0.05 | 1.45 | 1 | 3000 |
| 0 | 0 | 2126.90 | 1258.36 | 7100 | 0.14 | 31.40 | 0 | 0 |
| 0 | 0 | 2902.15 | 1158.68 | 7200 | 0.34 | 0.90 | 1 | 5375 |
| 0 | 0 | 1944.45 | 1059.23 | 7300 | 0.78 | 1.75 | 3 | 750 |
| 0 | 0 | 2717.65 | 960.26 | 7400 | 1.70 | 1.70 | 27 | 37500 |
| 500 | 2 | 884.05 | 862.11 | 7500 | 1.80 | 1.80 | 46 | 37000 |
| 500 | 0 | 595.25 | 765.34 | 7600 | 1.85 | 1.85 | 88 | 81750 |
| 0 | 0 | 1596.65 | 670.72 | 7700 | 2.95 | 2.95 | 195 | 39875 |
| 0 | 0 | 501.00 | 579.23 | 7800 | 3.70 | 3.70 | 322 | 39750 |
| 0 | 0 | 1433.45 | 492.02 | 7900 | 5.25 | 5.25 | 281 | 61500 |
| 22375 | 44 | 378.50 | 378.50 | 8000 | 8.50 | 8.50 | 593 | 116125 |
| 25875 | 20 | 287.50 | 287.50 | 8100 | 15.55 | 15.55 | 685 | 64625 |
| 87375 | 96 | 206.35 | 206.35 | 8200 | 30.85 | 30.85 | 917 | 182000 |
| 177500 | 722 | 130.65 | 130.65 | 8300 | 61.20 | 61.20 | 1439 | 175750 |
| 199125 | 4628 | 78.75 | 78.75 | 8400 | 106.20 | 106.20 | 1412 | 112625 |
| 254375 | 2567 | 44.40 | 44.40 | 8500 | 172.70 | 172.70 | 310 | 220375 |
| 111000 | 1425 | 25.30 | 25.30 | 8600 | 251.85 | 251.85 | 17 | 25375 |
| 136875 | 1199 | 14.40 | 14.40 | 8700 | 342.75 | 342.75 | 23 | 43625 |
| 133250 | 1238 | 8.70 | 8.70 | 8800 | 427.20 | 427.20 | 14 | 71000 |
| 121375 | 850 | 6.55 | 6.55 | 8900 | 567.61 | 544.25 | 21 | 87500 |
| 352000 | 1174 | 5.45 | 5.45 | 9000 | 628.40 | 628.40 | 9 | 127875 |
| 134250 | 577 | 4.25 | 4.25 | 9100 | 750.94 | 705.35 | 4 | 56125 |
| 224250 | 841 | 3.80 | 3.80 | 9200 | 846.41 | 853.90 | 0 | 92750 |
| 126625 | 400 | 3.00 | 3.00 | 9300 | 943.47 | 1020.00 | 0 | 23375 |
| 67250 | 205 | 2.25 | 2.25 | 9400 | 1041.60 | 1113.25 | 0 | 26875 |
| 175125 | 788 | 2.05 | 2.05 | 9500 | 1140.43 | 1100.00 | 11 | 10250 |
| 20250 | 95 | 1.85 | 1.85 | 9600 | 1239.69 | 1300.00 | 0 | 3875 |
| 32250 | 139 | 1.60 | 1.60 | 9700 | 1339.22 | 539.70 | 0 | 4625 |
| 1125 | 0 | 4.10 | 0.21 | 9800 | 1438.92 | 801.10 | 0 | 625 |
| 125 | 0 | 5.05 | 0.11 | 9900 | 1538.70 | 890.00 | 0 | 500 |
| 83750 | 97 | 1.40 | 1.40 | 10000 | 1638.53 | 1739.15 | 0 | 5375 |
| 125 | 0 | 7.50 | 0.03 | 10100 | 1738.39 | 1156.35 | 0 | 0 |
| 875 | 1 | 2.00 | 0.01 | 10200 | 1838.26 | 1120.00 | 0 | 125 |
| 0 | 0 | 235.70 | 0.01 | 10300 | 1938.14 | 1306.85 | 0 | 0 |
| 500 | 0 | 1.40 | — | 10400 | 2038.02 | 951.70 | 0 | 0 |
| 9125 | 0 | 1.00 | — | 10600 | 2237.79 | 2232.20 | 0 | 5375 |
| 5750 | 9 | 0.55 | 0.55 | 10800 | 2437.56 | 1199.95 | 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.