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 date17 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1942.97HINDUNILVR · archived level
Strikes40Published for this date and expiry
HINDUNILVR option chain
Calls and puts by strike · 17 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 543.35 | 346.08 | 1600 | — | 0.60 | 0 | 0 |
| 0 | 0 | 504.45 | 306.16 | 1640 | — | 0.15 | 0 | 0 |
| 0 | 0 | 465.85 | 266.26 | 1680 | 0.02 | 1.00 | 0 | 600 |
| 0 | 0 | 344.25 | 246.32 | 1700 | 0.05 | 3.85 | 0 | 0 |
| 0 | 0 | 427.75 | 226.42 | 1720 | 0.11 | 0.95 | 0 | 2100 |
| 0 | 0 | 307.20 | 206.59 | 1740 | 0.23 | 6.40 | 0 | 0 |
| 0 | 0 | 390.25 | 186.87 | 1760 | 0.48 | 0.60 | 5 | 12300 |
| 0 | 0 | 271.40 | 167.36 | 1780 | 0.93 | 1.70 | 0 | 1500 |
| 5100 | 0 | 153.95 | 148.17 | 1800 | 1.00 | 1.00 | 20 | 101400 |
| 300 | 0 | 138.65 | 129.47 | 1820 | 1.50 | 1.50 | 12 | 17700 |
| 96600 | 0 | 115.30 | 111.45 | 1840 | 1.55 | 1.55 | 296 | 69000 |
| 1500 | 0 | 96.15 | 94.36 | 1860 | 2.30 | 2.30 | 291 | 117300 |
| 9000 | 0 | 74.70 | 78.42 | 1880 | 3.45 | 3.45 | 941 | 402300 |
| 351300 | 306 | 58.35 | 58.35 | 1900 | 6.15 | 6.15 | 2458 | 866700 |
| 74400 | 358 | 42.20 | 42.20 | 1920 | 10.75 | 10.75 | 1005 | 268800 |
| 322800 | 1932 | 29.25 | 29.25 | 1940 | 17.80 | 17.80 | 1791 | 465000 |
| 627900 | 4692 | 19.00 | 19.00 | 1960 | 27.45 | 27.45 | 2185 | 492600 |
| 827400 | 8430 | 11.60 | 11.60 | 1980 | 40.60 | 40.60 | 944 | 308700 |
| 2172000 | 8930 | 6.85 | 6.85 | 2000 | 54.95 | 54.95 | 852 | 645600 |
| 855600 | 2318 | 4.30 | 4.30 | 2020 | 72.95 | 72.95 | 197 | 265500 |
| 672000 | 1742 | 2.95 | 2.95 | 2040 | 91.10 | 91.10 | 56 | 372000 |
| 629700 | 1464 | 2.15 | 2.15 | 2060 | 110.60 | 110.60 | 5 | 225900 |
| 368700 | 794 | 1.70 | 1.70 | 2080 | 136.32 | 121.80 | 2 | 52200 |
| 1921500 | 2759 | 1.45 | 1.45 | 2100 | 148.85 | 148.85 | 116 | 681000 |
| 116700 | 262 | 1.15 | 1.28 | 2120 | 174.19 | 184.30 | 0 | 26400 |
| 94200 | 88 | 1.00 | 0.76 | 2140 | 193.63 | 188.90 | 41 | 35100 |
| 264300 | 76 | 0.75 | 0.75 | 2160 | 213.27 | 195.45 | 0 | 18300 |
| 114000 | 70 | 0.75 | 0.25 | 2180 | 233.04 | 216.10 | 7 | 1200 |
| 686100 | 1377 | 0.60 | 0.60 | 2200 | 252.89 | 246.70 | 9 | 330300 |
| 16500 | 35 | 0.80 | 0.80 | 2220 | 272.78 | 242.35 | 0 | 5100 |
| 122700 | 38 | 0.65 | 0.04 | 2240 | 292.71 | 266.10 | 0 | 4200 |
| 7800 | 0 | 0.90 | 0.02 | 2260 | 312.65 | 285.00 | 0 | 3600 |
| 15300 | 5 | 0.60 | 0.60 | 2280 | 332.61 | 248.00 | 0 | 300 |
| 259800 | 182 | 0.55 | 0.55 | 2300 | 352.56 | 336.00 | 3 | 53700 |
| 1500 | 0 | 0.70 | — | 2320 | 372.52 | 275.00 | 0 | 600 |
| 0 | 0 | 0.50 | — | 2340 | — | — | — | — |
| 2400 | 2 | 0.35 | 0.35 | 2360 | 412.44 | 295.00 | 0 | 600 |
| 52500 | 50 | 0.30 | — | 2400 | 452.36 | 446.85 | 3 | 124500 |
| 6900 | 1 | 0.25 | — | 2440 | 492.29 | 496.65 | 0 | 31500 |
| 3900 | 8 | 0.30 | — | 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.