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 date18 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying7270.50ABB · archived level
Strikes28Published for this date and expiry
ABB option chain
Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 1248.00 | 1281.35 | 6000 | 0.16 | 124.95 | 0 | 0 |
| 1750 | 0 | 1425.00 | 1082.42 | 6200 | 1.90 | 1.90 | 32 | 12625 |
| 0 | 3 | 946.25 | 983.57 | 6300 | 1.84 | 2.70 | 5 | 1500 |
| 750 | 0 | 1140.00 | 885.57 | 6400 | 2.70 | 2.70 | 66 | 33500 |
| 0 | 0 | 959.60 | 788.97 | 6500 | 3.45 | 3.45 | 91 | 16750 |
| 2000 | 0 | 514.70 | 694.50 | 6600 | 4.00 | 4.00 | 244 | 19125 |
| 2250 | 0 | 420.30 | 603.09 | 6700 | 4.75 | 4.75 | 588 | 126875 |
| 3125 | 0 | 351.55 | 515.84 | 6800 | 9.30 | 9.30 | 472 | 40125 |
| 8375 | 41 | 349.25 | 349.25 | 6900 | 16.60 | 16.60 | 1235 | 58250 |
| 40625 | 330 | 281.40 | 281.40 | 7000 | 31.70 | 31.70 | 1919 | 127250 |
| 43500 | 957 | 204.65 | 204.65 | 7100 | 56.40 | 56.40 | 1307 | 143000 |
| 62000 | 4561 | 142.40 | 142.40 | 7200 | 95.00 | 95.00 | 2199 | 68875 |
| 84625 | 8316 | 94.05 | 94.05 | 7300 | 145.10 | 145.10 | 1520 | 107625 |
| 197125 | 4694 | 60.05 | 60.05 | 7400 | 212.65 | 212.65 | 282 | 87750 |
| 189875 | 3184 | 38.40 | 38.40 | 7500 | 295.45 | 295.45 | 76 | 85625 |
| 194125 | 1924 | 25.30 | 25.30 | 7600 | 381.60 | 381.60 | 13 | 24875 |
| 77875 | 741 | 16.45 | 16.45 | 7700 | 467.49 | 491.00 | 4 | 32500 |
| 79000 | 894 | 11.10 | 11.10 | 7800 | 551.34 | 590.00 | 1 | 18500 |
| 34000 | 471 | 8.10 | 8.10 | 7900 | 639.54 | 626.10 | 0 | 500 |
| 107250 | 1148 | 6.40 | 6.40 | 8000 | 731.13 | 800.00 | 1 | 8375 |
| 18625 | 192 | 4.70 | 4.70 | 8100 | 825.28 | 657.35 | 0 | 625 |
| 37250 | 661 | 3.95 | 3.95 | 8200 | 921.30 | 769.75 | 0 | 875 |
| 750 | 0 | 10.70 | 3.94 | 8300 | 1018.64 | 1278.60 | 0 | 625 |
| 15375 | 64 | 2.60 | 2.60 | 8400 | 1116.89 | 935.40 | 0 | 500 |
| 31625 | 60 | 2.45 | 2.45 | 8500 | 1215.73 | 1583.05 | 0 | 875 |
| 0 | 0 | 133.40 | 0.79 | 8600 | 1314.96 | 1097.75 | 0 | 1125 |
| 3500 | 19 | 0.95 | 0.45 | 8700 | 1414.44 | 1215.00 | 0 | 125 |
| 4000 | 4 | 1.05 | 0.24 | 8800 | 1514.06 | 1336.00 | 0 | 250 |
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.