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 date15 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1938.11HINDUNILVR · archived level
Strikes40Published for this date and expiry
HINDUNILVR option chain
Calls and puts by strike · 15 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 543.35 | 341.72 | 1600 | — | 0.60 | 0 | 0 |
| 0 | 0 | 504.45 | 301.81 | 1640 | 0.01 | 0.15 | 0 | 0 |
| 0 | 0 | 465.85 | 261.95 | 1680 | 0.05 | 0.65 | 19 | 300 |
| 0 | 0 | 344.25 | 242.06 | 1700 | 0.12 | 3.85 | 0 | 0 |
| 0 | 0 | 427.75 | 222.23 | 1720 | 0.25 | 0.90 | 0 | 1800 |
| 0 | 0 | 307.20 | 202.52 | 1740 | 0.49 | 6.40 | 0 | 0 |
| 0 | 0 | 390.25 | 182.98 | 1760 | 0.91 | 0.55 | 9 | 12600 |
| 0 | 0 | 271.40 | 163.73 | 1780 | 1.61 | 0.95 | 0 | 1200 |
| 5100 | 8 | 153.95 | 153.95 | 1800 | 1.30 | 1.30 | 205 | 106200 |
| 300 | 9 | 138.65 | 126.66 | 1820 | 1.45 | 1.45 | 109 | 18000 |
| 96600 | 75 | 115.30 | 115.30 | 1840 | 2.45 | 2.45 | 664 | 115500 |
| 1500 | 17 | 96.15 | 96.15 | 1860 | 3.40 | 3.40 | 1251 | 138600 |
| 9000 | 24 | 74.70 | 74.70 | 1880 | 5.30 | 5.30 | 1972 | 423000 |
| 368700 | 1104 | 57.15 | 57.15 | 1900 | 8.50 | 8.50 | 3005 | 863700 |
| 80400 | 818 | 43.95 | 43.95 | 1920 | 14.00 | 14.00 | 2406 | 267600 |
| 288300 | 4158 | 30.75 | 30.75 | 1940 | 22.10 | 22.10 | 3236 | 493200 |
| 559800 | 8379 | 21.50 | 21.50 | 1960 | 32.15 | 32.15 | 3498 | 591900 |
| 587700 | 4793 | 14.45 | 14.45 | 1980 | 44.30 | 44.30 | 890 | 355200 |
| 2162400 | 7334 | 9.65 | 9.65 | 2000 | 59.05 | 59.05 | 1239 | 631500 |
| 838200 | 2582 | 6.70 | 6.70 | 2020 | 77.85 | 77.85 | 216 | 275700 |
| 672900 | 2109 | 4.85 | 4.85 | 2040 | 95.70 | 95.70 | 150 | 385800 |
| 612600 | 1541 | 3.80 | 3.80 | 2060 | 112.05 | 112.05 | 87 | 229800 |
| 424500 | 633 | 2.95 | 2.95 | 2080 | 129.15 | 129.15 | 15 | 51900 |
| 2254200 | 2414 | 2.50 | 2.50 | 2100 | 149.95 | 149.95 | 120 | 763800 |
| 102600 | 207 | 2.05 | 2.05 | 2120 | 178.86 | 184.30 | 0 | 26400 |
| 111000 | 171 | 1.85 | 1.85 | 2140 | 198.17 | 201.05 | 0 | 38400 |
| 276300 | 194 | 1.50 | 1.50 | 2160 | 217.70 | 212.25 | 0 | 22500 |
| 116100 | 59 | 1.15 | 1.15 | 2180 | 237.38 | 142.25 | 0 | 3300 |
| 717900 | 2835 | 1.15 | 1.15 | 2200 | 250.25 | 250.25 | 17 | 332700 |
| 15900 | 154 | 1.05 | 1.05 | 2220 | 277.02 | 242.35 | 0 | 5100 |
| 118800 | 21 | 1.10 | 1.10 | 2240 | 296.92 | 266.10 | 0 | 4200 |
| 7800 | 2 | 0.90 | 0.04 | 2260 | 316.84 | 285.00 | 0 | 3600 |
| 16800 | 0 | 0.50 | 0.02 | 2280 | 336.78 | 248.00 | 0 | 300 |
| 272400 | 79 | 0.70 | 0.70 | 2300 | 349.10 | 349.10 | 13 | 54600 |
| 1500 | 3 | 0.70 | 0.01 | 2320 | 376.67 | 275.00 | 0 | 600 |
| 0 | 2 | 0.50 | — | 2340 | — | — | — | — |
| 2400 | 0 | 1.00 | — | 2360 | 416.57 | 295.00 | 0 | 600 |
| 65400 | 38 | 0.30 | — | 2400 | 456.48 | 439.00 | 8 | 125400 |
| 6900 | 22 | 0.25 | — | 2440 | 496.39 | 496.65 | 0 | 31500 |
| 3900 | 1 | 0.25 | — | 2560 | — | — | — | — |
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.