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
Underlying986.38HINDALCO · archived level
Strikes21Published for this date and expiry
HINDALCO 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 | 180.30 | 187.81 | 800 | — | 11.45 | 0 | 0 |
| 4200 | 7 | 149.45 | 147.94 | 840 | 0.30 | 0.30 | 12 | 39900 |
| 0 | 0 | 105.70 | 128.11 | 860 | 0.20 | 20.30 | 0 | 0 |
| 9800 | 9 | 108.20 | 108.20 | 880 | 0.58 | 0.45 | 27 | 38500 |
| 37800 | 5 | 89.75 | 89.46 | 900 | 0.55 | 0.55 | 251 | 301700 |
| 70700 | 16 | 68.50 | 71.33 | 920 | 0.90 | 0.90 | 362 | 256900 |
| 161700 | 181 | 49.10 | 49.10 | 940 | 1.90 | 1.90 | 3105 | 934500 |
| 543200 | 1005 | 31.90 | 31.90 | 960 | 4.80 | 4.80 | 3378 | 1801800 |
| 1029700 | 4966 | 17.90 | 17.90 | 980 | 10.70 | 10.70 | 4359 | 1571500 |
| 1826300 | 10635 | 8.70 | 8.70 | 1000 | 21.45 | 21.45 | 2938 | 1683500 |
| 2085300 | 7717 | 4.10 | 4.10 | 1020 | 36.55 | 36.55 | 598 | 1075900 |
| 2178400 | 5257 | 2.35 | 2.35 | 1040 | 54.75 | 54.75 | 240 | 796600 |
| 2618000 | 3724 | 1.50 | 1.50 | 1060 | 73.65 | 73.65 | 58 | 539700 |
| 878500 | 1105 | 1.00 | 1.00 | 1080 | 93.62 | 90.85 | 18 | 182700 |
| 1575700 | 694 | 0.70 | 0.70 | 1100 | 113.00 | 113.00 | 14 | 305200 |
| 529900 | 308 | 0.60 | 0.60 | 1120 | 132.06 | 95.00 | 0 | 63000 |
| 406000 | 88 | 0.45 | 0.45 | 1140 | 151.78 | 108.65 | 0 | 4900 |
| 352100 | 99 | 0.45 | 0.45 | 1160 | 171.63 | 132.00 | 0 | 0 |
| 91000 | 41 | 0.35 | 0.35 | 1180 | — | — | — | — |
| 226800 | 28 | 0.30 | 0.30 | 1200 | 211.40 | 211.40 | 10 | 67900 |
| 53900 | 4 | 0.15 | — | 1240 | 251.41 | 175.00 | 0 | 700 |
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.