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
Underlying1932.02HINDUNILVR · archived level
Strikes40Published for this date and expiry
HINDUNILVR 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 | 543.35 | 334.87 | 1600 | — | 0.60 | 0 | 0 |
| 0 | 0 | 504.45 | 294.95 | 1640 | — | 0.15 | 0 | 0 |
| 0 | 0 | 465.85 | 255.03 | 1680 | 0.02 | 1.00 | 0 | 600 |
| 0 | 0 | 344.25 | 235.09 | 1700 | 0.04 | 3.85 | 0 | 0 |
| 0 | 0 | 427.75 | 215.19 | 1720 | 0.10 | 0.95 | 0 | 2100 |
| 0 | 0 | 307.20 | 195.36 | 1740 | 0.23 | 6.40 | 0 | 0 |
| 0 | 0 | 390.25 | 175.65 | 1760 | 0.50 | 0.60 | 0 | 12300 |
| 0 | 0 | 271.40 | 156.17 | 1780 | 0.98 | 1.70 | 0 | 1500 |
| 2400 | 11 | 150.00 | 137.06 | 1800 | 0.95 | 0.95 | 18 | 100500 |
| 300 | 0 | 138.65 | 118.50 | 1820 | 3.24 | 1.50 | 0 | 17700 |
| 96600 | 0 | 115.30 | 100.73 | 1840 | 5.43 | 1.10 | 17 | 66000 |
| 1500 | 0 | 96.15 | 84.00 | 1860 | 1.80 | 1.80 | 287 | 119400 |
| 9000 | 0 | 74.70 | 68.65 | 1880 | 2.95 | 2.95 | 516 | 390300 |
| 352800 | 259 | 53.55 | 53.55 | 1900 | 5.40 | 5.40 | 606 | 875400 |
| 64800 | 364 | 37.60 | 37.60 | 1920 | 10.10 | 10.10 | 801 | 278400 |
| 298500 | 2520 | 25.05 | 25.05 | 1940 | 17.15 | 17.15 | 1624 | 454500 |
| 673500 | 5155 | 15.60 | 15.60 | 1960 | 27.65 | 27.65 | 1751 | 461700 |
| 960600 | 6691 | 9.30 | 9.30 | 1980 | 41.05 | 41.05 | 576 | 276300 |
| 2153700 | 5643 | 5.50 | 5.50 | 2000 | 56.40 | 56.40 | 934 | 578700 |
| 881700 | 1248 | 3.40 | 3.40 | 2020 | 73.35 | 73.35 | 34 | 263400 |
| 655500 | 910 | 2.45 | 2.45 | 2040 | 92.45 | 92.45 | 26 | 370500 |
| 606600 | 655 | 1.85 | 1.85 | 2060 | 111.60 | 111.60 | 8 | 224100 |
| 321000 | 497 | 1.40 | 1.40 | 2080 | 131.45 | 131.45 | 7 | 50400 |
| 1847100 | 1189 | 1.15 | 1.15 | 2100 | 153.90 | 153.90 | 104 | 675300 |
| 114000 | 180 | 0.85 | 0.85 | 2120 | 184.89 | 184.30 | 0 | 26400 |
| 95400 | 42 | 0.95 | 0.95 | 2140 | 192.00 | 192.00 | 11 | 34800 |
| 261600 | 30 | 0.65 | 0.65 | 2160 | 224.34 | 195.45 | 0 | 18300 |
| 108000 | 64 | 0.55 | 0.55 | 2180 | 244.20 | 216.10 | 0 | 1200 |
| 662400 | 330 | 0.50 | 0.50 | 2200 | 250.35 | 250.35 | 18 | 329100 |
| 15900 | 7 | 0.55 | 0.55 | 2220 | 284.05 | 242.35 | 0 | 5100 |
| 123300 | 31 | 0.60 | 0.60 | 2240 | 304.00 | 266.10 | 0 | 4200 |
| 7800 | 0 | 0.90 | 0.01 | 2260 | 323.96 | 285.00 | 0 | 3600 |
| 14400 | 21 | 0.50 | — | 2280 | 343.92 | 248.00 | 0 | 300 |
| 249300 | 480 | 0.55 | 0.55 | 2300 | 363.88 | 347.00 | 6 | 52800 |
| 2100 | 7 | 0.50 | — | 2320 | 383.85 | 275.00 | 0 | 600 |
| 0 | 0 | 0.50 | — | 2340 | — | — | — | — |
| 2400 | 0 | 0.35 | — | 2360 | 423.77 | 295.00 | 0 | 600 |
| 41700 | 38 | 0.30 | 0.30 | 2400 | 463.70 | 447.50 | 6 | 123000 |
| 6900 | 12 | 0.25 | — | 2440 | 503.63 | 496.65 | 0 | 31500 |
| 3900 | 1 | 0.20 | — | 2560 | — | — | — | — |
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.