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
Underlying326.85ETERNAL · archived level
Strikes23Published for this date and expiry
ETERNAL 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 | |
| 31525 | 0 | 76.05 | 87.28 | 240 | — | 0.15 | 0 | 16975 |
| — | — | — | — | 250 | — | 0.05 | 5 | 203700 |
| 38800 | 3 | 68.80 | 67.32 | 260 | — | 0.10 | 62 | 584425 |
| 31525 | 0 | 47.50 | 57.36 | 270 | 0.10 | 0.10 | 37 | 361325 |
| 2425 | 0 | 53.00 | 52.40 | 275 | 0.10 | 0.10 | 10 | 60625 |
| 104275 | 1 | 49.00 | 47.47 | 280 | 0.15 | 0.15 | 103 | 938475 |
| 9700 | 0 | 41.50 | 42.59 | 285 | 0.23 | 0.20 | 8 | 252200 |
| 109125 | 0 | 37.30 | 37.80 | 290 | 0.25 | 0.25 | 51 | 1324050 |
| 128525 | 3 | 33.65 | 33.65 | 295 | 0.30 | 0.30 | 96 | 421950 |
| 1804200 | 32 | 29.35 | 28.63 | 300 | 0.45 | 0.45 | 1223 | 2936675 |
| 254625 | 6 | 23.75 | 23.75 | 305 | 0.60 | 0.60 | 882 | 1173700 |
| 1103375 | 126 | 19.45 | 19.45 | 310 | 0.90 | 0.90 | 2899 | 5264675 |
| 1450150 | 281 | 14.90 | 14.90 | 315 | 1.50 | 1.50 | 2929 | 3763600 |
| 6348650 | 2219 | 10.95 | 10.95 | 320 | 2.40 | 2.40 | 5919 | 8087375 |
| 5179800 | 4845 | 7.40 | 7.40 | 325 | 3.90 | 3.90 | 4797 | 4583250 |
| 10597250 | 10366 | 4.60 | 4.60 | 330 | 6.10 | 6.10 | 3864 | 3996400 |
| 7418075 | 5722 | 2.60 | 2.60 | 335 | 9.10 | 9.10 | 652 | 1185825 |
| 15115025 | 4995 | 1.45 | 1.45 | 340 | 12.85 | 12.85 | 181 | 856025 |
| 1680525 | 2246 | 0.85 | 0.85 | 345 | 20.87 | 26.75 | 0 | 327375 |
| 5805450 | 1636 | 0.50 | 0.50 | 350 | 21.80 | 21.80 | 13 | 244925 |
| 853600 | 261 | 0.35 | 0.35 | 355 | 29.15 | 31.90 | 0 | 82450 |
| 1966675 | 434 | 0.25 | 0.25 | 360 | 33.61 | 32.00 | 2 | 89725 |
| 1869675 | 308 | 0.15 | 0.15 | 370 | 42.96 | 46.95 | 0 | 16975 |
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.