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
Underlying1009.99SHRIRAMFIN · archived level
Strikes23Published for this date and expiry
SHRIRAMFIN 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 | 264.35 | 211.43 | 800 | 0.01 | 9.95 | 0 | 0 |
| 0 | 0 | 230.90 | 171.61 | 840 | 0.13 | 15.85 | 0 | 0 |
| 17325 | 3 | 128.70 | 132.34 | 880 | 0.55 | 0.55 | 85 | 137775 |
| 7425 | 0 | 97.75 | 113.28 | 900 | 0.80 | 0.80 | 71 | 165825 |
| 5775 | 0 | 176.25 | 94.94 | 920 | 1.25 | 1.25 | 104 | 165000 |
| 48675 | 30 | 72.95 | 72.95 | 940 | 2.20 | 2.20 | 515 | 966075 |
| 153450 | 51 | 54.00 | 54.00 | 960 | 3.85 | 3.85 | 1269 | 769725 |
| 498300 | 538 | 37.35 | 37.35 | 980 | 7.05 | 7.05 | 1276 | 891825 |
| 954525 | 4556 | 23.60 | 23.60 | 1000 | 13.15 | 13.15 | 2798 | 931425 |
| 1104675 | 6652 | 13.50 | 13.50 | 1020 | 22.60 | 22.60 | 1431 | 690525 |
| 1608750 | 3216 | 6.90 | 6.90 | 1040 | 35.45 | 35.45 | 159 | 1307625 |
| 1813350 | 2124 | 3.65 | 3.65 | 1060 | 53.15 | 53.15 | 149 | 1060950 |
| 1145100 | 1163 | 2.15 | 2.15 | 1080 | 70.85 | 70.85 | 69 | 465300 |
| 2185425 | 1043 | 1.45 | 1.45 | 1100 | 91.20 | 91.20 | 110 | 855525 |
| 1155000 | 589 | 1.00 | 1.00 | 1120 | 111.05 | 111.05 | 14 | 312675 |
| 1271325 | 478 | 0.80 | 0.80 | 1140 | 129.74 | 142.20 | 0 | 293700 |
| 1855425 | 449 | 0.70 | 0.70 | 1160 | 148.94 | 150.25 | 2 | 132000 |
| 310200 | 108 | 0.50 | 0.50 | 1180 | 168.45 | 104.20 | 0 | 23100 |
| 875325 | 216 | 0.45 | 0.45 | 1200 | 188.16 | 195.00 | 4 | 241725 |
| 82500 | 8 | 0.30 | 0.15 | 1220 | 207.98 | 176.00 | 0 | 1650 |
| 267300 | 30 | 0.40 | 0.07 | 1240 | 227.87 | 183.00 | 0 | 11550 |
| 201300 | 45 | 0.30 | 0.30 | 1280 | 267.74 | 281.00 | 0 | 9900 |
| 86625 | 3 | 0.25 | — | 1320 | 307.66 | 326.25 | 0 | 4950 |
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.