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
Underlying1242.89RELIANCE · archived level
Strikes43Published for this date and expiry
RELIANCE 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 | 272.10 | 204.91 | 1040 | — | 0.10 | 2 | 0 |
| 1500 | 0 | 197.75 | 184.95 | 1060 | — | 3.25 | 0 | 0 |
| 32000 | 0 | 173.40 | 165.00 | 1080 | 0.30 | 0.30 | 83 | 432500 |
| 134000 | 8 | 147.00 | 145.08 | 1100 | 0.45 | 0.45 | 168 | 673500 |
| 2000 | 0 | 200.00 | 125.26 | 1120 | 0.55 | 0.55 | 217 | 323000 |
| 0 | 0 | 157.25 | 115.42 | 1130 | 0.33 | 7.80 | 0 | 0 |
| 0 | 0 | 182.55 | 105.67 | 1140 | 0.75 | 0.75 | 378 | 338500 |
| 0 | 11 | 97.70 | 96.04 | 1150 | 0.90 | 0.90 | 368 | 158000 |
| 8000 | 0 | 83.00 | 86.59 | 1160 | 1.10 | 1.10 | 714 | 371000 |
| 0 | 0 | 125.00 | 77.37 | 1170 | 1.40 | 1.40 | 900 | 448000 |
| 26500 | 38 | 68.70 | 68.70 | 1180 | 1.90 | 1.90 | 1456 | 1003500 |
| 35500 | 81 | 59.40 | 59.40 | 1190 | 2.60 | 2.60 | 4255 | 659000 |
| 788000 | 945 | 51.05 | 51.05 | 1200 | 3.65 | 3.65 | 8583 | 3452500 |
| 96500 | 221 | 42.30 | 42.30 | 1210 | 5.05 | 5.05 | 6564 | 831000 |
| 141500 | 1387 | 34.40 | 34.40 | 1220 | 7.05 | 7.05 | 8966 | 1270000 |
| 334500 | 3039 | 27.20 | 27.20 | 1230 | 9.80 | 9.80 | 7263 | 1032500 |
| 1529000 | 13951 | 21.00 | 21.00 | 1240 | 13.60 | 13.60 | 12551 | 2264000 |
| 4691000 | 25007 | 15.95 | 15.95 | 1250 | 18.50 | 18.50 | 11114 | 3024000 |
| 5019000 | 17244 | 12.00 | 12.00 | 1260 | 24.50 | 24.50 | 4327 | 2830000 |
| 2727500 | 9657 | 8.95 | 8.95 | 1270 | 31.50 | 31.50 | 2028 | 1232500 |
| 5390000 | 16850 | 6.75 | 6.75 | 1280 | 39.20 | 39.20 | 688 | 2145500 |
| 3656000 | 14321 | 5.15 | 5.15 | 1290 | 47.40 | 47.40 | 523 | 1243500 |
| 16295000 | 26895 | 3.95 | 3.95 | 1300 | 56.40 | 56.40 | 1104 | 5524000 |
| 5887000 | 12287 | 3.00 | 3.00 | 1310 | 65.80 | 65.80 | 228 | 2160500 |
| 8121500 | 12310 | 2.35 | 2.35 | 1320 | 74.95 | 74.95 | 185 | 4105500 |
| 5729000 | 5273 | 1.90 | 1.90 | 1330 | 85.50 | 85.50 | 66 | 1930000 |
| 8106500 | 4944 | 1.70 | 1.70 | 1340 | 95.88 | 94.60 | 37 | 2207500 |
| 6151000 | 6850 | 1.35 | 1.35 | 1350 | 103.15 | 103.15 | 218 | 1998000 |
| 2621000 | 2432 | 1.10 | 1.10 | 1360 | 114.00 | 114.00 | 8 | 634500 |
| 772000 | 1216 | 1.00 | 1.00 | 1370 | 124.85 | 121.50 | 0 | 243500 |
| 1168500 | 2228 | 0.90 | 0.90 | 1380 | 134.69 | 135.05 | 8 | 192000 |
| 519500 | 1146 | 0.90 | 0.90 | 1390 | 144.57 | 137.55 | 0 | 105000 |
| 6541500 | 5317 | 0.75 | 0.75 | 1400 | 152.50 | 152.50 | 25 | 1211500 |
| 587500 | 512 | 0.65 | 0.65 | 1410 | 164.43 | 91.50 | 0 | 58500 |
| 1054000 | 761 | 0.60 | 0.60 | 1420 | 174.39 | 176.00 | 1 | 198000 |
| 724500 | 400 | 0.60 | 0.60 | 1430 | 184.35 | 132.50 | 0 | 11500 |
| 947500 | 722 | 0.60 | 0.60 | 1440 | 194.32 | 187.00 | 0 | 40500 |
| 852000 | 337 | 0.55 | 0.55 | 1450 | 204.30 | 200.75 | 0 | 260500 |
| 615500 | 264 | 0.50 | 0.50 | 1460 | 214.28 | 152.00 | 0 | 79500 |
| 2378500 | 754 | 0.45 | 0.45 | 1480 | 234.23 | 230.00 | 0 | 33000 |
| 2671500 | 505 | 0.40 | 0.40 | 1500 | 254.19 | 252.00 | 35 | 1706000 |
| 433500 | 468 | 0.30 | 0.30 | 1520 | 274.15 | 271.00 | 13 | 226000 |
| 271000 | 221 | 0.20 | 0.20 | 1540 | 294.12 | 290.90 | 79 | 1997000 |
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.