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
Underlying4800.30HAL · archived level
Strikes31Published for this date and expiry
HAL 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 | |
| 1950 | 0 | 690.00 | 807.54 | 4000 | 0.50 | 0.50 | 132 | 19650 |
| 600 | 0 | 847.15 | 708.03 | 4100 | 0.43 | 173.70 | 0 | 0 |
| 600 | 0 | 709.00 | 609.18 | 4200 | 1.10 | 1.10 | 100 | 24750 |
| 0 | 0 | 508.50 | 560.25 | 4250 | 1.50 | 1.50 | 12 | 3750 |
| 10950 | 1 | 510.00 | 511.88 | 4300 | 1.25 | 1.25 | 58 | 30300 |
| 150 | 0 | 580.00 | 464.28 | 4350 | 6.23 | 1.65 | 18 | 4650 |
| 3450 | 0 | 401.70 | 417.73 | 4400 | 2.25 | 2.25 | 549 | 63000 |
| 1350 | 0 | 260.00 | 372.54 | 4450 | 3.05 | 3.05 | 251 | 10650 |
| 16800 | 23 | 340.65 | 340.65 | 4500 | 4.15 | 4.15 | 1136 | 164850 |
| 900 | 2 | 322.30 | 287.65 | 4550 | 5.95 | 5.95 | 1185 | 68250 |
| 45900 | 121 | 262.10 | 262.10 | 4600 | 8.35 | 8.35 | 6380 | 313350 |
| 30900 | 126 | 214.45 | 214.45 | 4650 | 11.80 | 11.80 | 2118 | 67650 |
| 153750 | 1374 | 178.05 | 178.05 | 4700 | 15.90 | 15.90 | 3658 | 200400 |
| 102900 | 2088 | 137.45 | 137.45 | 4750 | 27.05 | 27.05 | 3298 | 253050 |
| 197700 | 10115 | 102.80 | 102.80 | 4800 | 41.35 | 41.35 | 6413 | 235650 |
| 192450 | 11872 | 73.50 | 73.50 | 4850 | 62.65 | 62.65 | 7203 | 351000 |
| 341700 | 11620 | 51.55 | 51.55 | 4900 | 88.90 | 88.90 | 2925 | 254850 |
| 202200 | 4355 | 35.65 | 35.65 | 4950 | 124.50 | 124.50 | 614 | 160200 |
| 636000 | 10151 | 25.00 | 25.00 | 5000 | 164.75 | 164.75 | 483 | 262950 |
| 251700 | 2918 | 17.35 | 17.35 | 5050 | 227.80 | 227.80 | 57 | 109350 |
| 655950 | 5126 | 12.90 | 12.90 | 5100 | 261.95 | 261.95 | 30 | 101550 |
| 86100 | 1042 | 9.40 | 9.40 | 5150 | 323.65 | 323.65 | 2 | 9150 |
| 332700 | 2629 | 7.05 | 7.05 | 5200 | 367.40 | 367.40 | 1 | 24900 |
| 74850 | 862 | 5.15 | 5.15 | 5250 | 451.22 | 286.85 | 0 | 150 |
| 255150 | 1392 | 4.00 | 4.00 | 5300 | 466.40 | 466.40 | 1 | 8100 |
| 37200 | 237 | 3.40 | 3.40 | 5350 | 545.55 | 404.00 | 0 | 750 |
| 172500 | 987 | 2.85 | 2.85 | 5400 | 576.40 | 576.40 | 2 | 2850 |
| 450 | 11 | 2.15 | 2.51 | 5450 | 642.49 | 493.85 | 0 | 2100 |
| 526950 | 2210 | 2.60 | 2.60 | 5500 | 691.57 | 705.00 | 0 | 24000 |
| 107550 | 567 | 2.15 | 2.15 | 5600 | 790.43 | 550.00 | 0 | 2250 |
| 82650 | 71 | 1.70 | 1.70 | 5700 | 889.83 | 760.90 | 0 | 4200 |
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.