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
Underlying1006.00SHRIRAMFIN · archived level
Strikes23Published for this date and expiry
SHRIRAMFIN 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 | 264.35 | 206.91 | 800 | — | 9.95 | 0 | 0 |
| 0 | 0 | 230.90 | 166.97 | 840 | 0.01 | 15.85 | 0 | 0 |
| 17325 | 0 | 128.70 | 127.20 | 880 | 0.20 | 0.75 | 2 | 121275 |
| 7425 | 0 | 97.75 | 107.61 | 900 | 0.58 | 0.30 | 47 | 153450 |
| 5775 | 0 | 176.25 | 88.54 | 920 | 0.55 | 0.55 | 48 | 174075 |
| 62700 | 34 | 69.70 | 70.41 | 940 | 1.05 | 1.05 | 487 | 928125 |
| 150975 | 2 | 50.65 | 50.65 | 960 | 1.95 | 1.95 | 1613 | 1105500 |
| 471900 | 97 | 35.20 | 35.20 | 980 | 4.05 | 4.05 | 1407 | 881925 |
| 1180575 | 4043 | 21.25 | 21.25 | 1000 | 8.90 | 8.90 | 3770 | 1081575 |
| 1478400 | 5037 | 9.60 | 9.60 | 1020 | 18.50 | 18.50 | 2398 | 1416525 |
| 2204400 | 4961 | 3.70 | 3.70 | 1040 | 32.10 | 32.10 | 1312 | 697125 |
| 1800975 | 2283 | 1.80 | 1.80 | 1060 | 49.25 | 49.25 | 29 | 1011450 |
| 1048575 | 990 | 1.05 | 1.05 | 1080 | 69.00 | 69.00 | 38 | 438900 |
| 2679600 | 1903 | 0.95 | 0.95 | 1100 | 90.00 | 90.00 | 84 | 746625 |
| 906675 | 987 | 0.55 | 0.55 | 1120 | 113.58 | 109.15 | 0 | 311025 |
| 1061775 | 258 | 0.50 | 0.50 | 1140 | 133.09 | 123.10 | 7 | 281325 |
| 1621125 | 364 | 0.40 | 0.40 | 1160 | 152.84 | 150.25 | 0 | 132000 |
| 232650 | 107 | 0.25 | 0.25 | 1180 | 172.72 | 104.20 | 0 | 23100 |
| 626175 | 251 | 0.25 | 0.25 | 1200 | 192.66 | 196.75 | 2 | 241725 |
| 80850 | 11 | 0.25 | 0.25 | 1220 | 212.62 | 176.00 | 0 | 1650 |
| 230175 | 46 | 0.20 | 0.20 | 1240 | 232.59 | 183.00 | 0 | 11550 |
| 195525 | 13 | 0.20 | 0.20 | 1280 | 272.54 | 281.00 | 0 | 9900 |
| 77550 | 9 | 0.25 | 0.25 | 1320 | 312.50 | 326.25 | 0 | 4950 |
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.