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
Underlying1226.47RELIANCE · archived level
Strikes43Published for this date and expiry
RELIANCE 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 | |
| 500 | 1 | 205.00 | 188.32 | 1040 | — | 0.10 | 0 | 0 |
| 1500 | 0 | 197.75 | 168.36 | 1060 | — | 3.25 | 0 | 0 |
| 32500 | 13 | 158.00 | 158.00 | 1080 | 0.20 | 0.20 | 163 | 410000 |
| 133000 | 12 | 141.65 | 141.65 | 1100 | 0.35 | 0.35 | 251 | 691500 |
| 2000 | 0 | 200.00 | 108.79 | 1120 | 0.40 | 0.40 | 192 | 305500 |
| 0 | 0 | 157.25 | 99.04 | 1130 | 0.50 | 0.50 | 1 | 500 |
| 0 | 0 | 182.55 | 89.44 | 1140 | 0.55 | 0.55 | 397 | 316500 |
| 0 | 0 | 97.70 | 80.02 | 1150 | 0.65 | 0.65 | 371 | 122000 |
| 8000 | 0 | 83.00 | 70.87 | 1160 | 0.90 | 0.90 | 726 | 407500 |
| 0 | 0 | 125.00 | 62.06 | 1170 | 1.20 | 1.20 | 714 | 500500 |
| 26000 | 1 | 64.00 | 64.00 | 1180 | 1.55 | 1.55 | 1183 | 1021500 |
| 35500 | 1 | 54.00 | 54.00 | 1190 | 2.30 | 2.30 | 2140 | 559500 |
| 879000 | 1281 | 44.25 | 44.25 | 1200 | 3.40 | 3.40 | 8923 | 3480000 |
| 90000 | 302 | 37.50 | 37.50 | 1210 | 4.90 | 4.90 | 6089 | 782500 |
| 338000 | 2139 | 28.95 | 28.95 | 1220 | 6.85 | 6.85 | 7384 | 1275000 |
| 539000 | 4377 | 22.00 | 22.00 | 1230 | 10.05 | 10.05 | 6670 | 1239500 |
| 2155000 | 19283 | 16.45 | 16.45 | 1240 | 14.10 | 14.10 | 14271 | 2487000 |
| 6738500 | 29711 | 12.00 | 12.00 | 1250 | 19.20 | 19.20 | 15318 | 4440500 |
| 5551500 | 17357 | 8.40 | 8.40 | 1260 | 25.80 | 25.80 | 3523 | 2907000 |
| 2880500 | 8748 | 5.85 | 5.85 | 1270 | 33.00 | 33.00 | 1697 | 1222000 |
| 4949000 | 18160 | 4.25 | 4.25 | 1280 | 42.05 | 42.05 | 790 | 2002000 |
| 3307500 | 14333 | 3.05 | 3.05 | 1290 | 50.55 | 50.55 | 377 | 1229500 |
| 14899500 | 25475 | 2.40 | 2.40 | 1300 | 60.10 | 60.10 | 630 | 5416500 |
| 5348500 | 8303 | 1.70 | 1.70 | 1310 | 68.60 | 68.60 | 286 | 2119500 |
| 7613000 | 6773 | 1.35 | 1.35 | 1320 | 78.05 | 78.05 | 416 | 4085500 |
| 5723500 | 4068 | 1.05 | 1.05 | 1330 | 88.80 | 88.80 | 98 | 1922500 |
| 7801000 | 5123 | 0.95 | 0.95 | 1340 | 99.10 | 99.10 | 88 | 2200500 |
| 5559000 | 7884 | 0.75 | 0.75 | 1350 | 108.70 | 108.70 | 98 | 1988000 |
| 2317500 | 2378 | 0.65 | 0.65 | 1360 | 131.30 | 114.00 | 0 | 634500 |
| 743000 | 1086 | 0.65 | 0.65 | 1370 | 141.21 | 121.50 | 0 | 243500 |
| 1190500 | 708 | 0.60 | 0.60 | 1380 | 139.05 | 139.05 | 35 | 183500 |
| 443500 | 922 | 0.50 | 0.50 | 1390 | 161.09 | 137.55 | 0 | 105000 |
| 6348500 | 5031 | 0.50 | 0.50 | 1400 | 156.45 | 156.45 | 84 | 1180500 |
| 510000 | 465 | 0.45 | 0.45 | 1410 | 181.03 | 91.50 | 0 | 58500 |
| 979500 | 507 | 0.40 | 0.40 | 1420 | 191.01 | 176.00 | 0 | 198000 |
| 653000 | 499 | 0.35 | 0.35 | 1430 | 200.98 | 132.50 | 0 | 11500 |
| 913000 | 1085 | 0.40 | 0.40 | 1440 | 210.97 | 194.55 | 2 | 40500 |
| 802500 | 281 | 0.35 | 0.35 | 1450 | 220.95 | 204.50 | 1 | 260000 |
| 595000 | 368 | 0.35 | 0.35 | 1460 | 219.95 | 219.95 | 7 | 78000 |
| 1886000 | 1812 | 0.30 | 0.30 | 1480 | 250.89 | 230.00 | 0 | 33000 |
| 2502000 | 1175 | 0.25 | 0.25 | 1500 | 255.40 | 255.40 | 28 | 1698500 |
| 426500 | 257 | 0.20 | 0.20 | 1520 | 283.70 | 283.70 | 72 | 218000 |
| 270500 | 86 | 0.15 | 0.15 | 1540 | 294.80 | 294.80 | 36 | 1980500 |
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.