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 date21 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1947.01HINDUNILVR · archived level
Strikes40Published for this date and expiry
HINDUNILVR option chain
Calls and puts by strike · 21 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 543.35 | 349.09 | 1600 | — | 0.60 | 0 | 0 |
| 0 | 0 | 504.45 | 309.14 | 1640 | — | 0.15 | 0 | 0 |
| 0 | 0 | 465.85 | 269.19 | 1680 | — | 1.00 | 0 | 600 |
| 0 | 0 | 344.25 | 249.22 | 1700 | — | 3.85 | 0 | 0 |
| 0 | 0 | 427.75 | 229.25 | 1720 | 0.01 | 0.95 | 0 | 2100 |
| 0 | 0 | 307.20 | 209.30 | 1740 | 0.03 | 6.40 | 0 | 0 |
| 0 | 0 | 390.25 | 189.37 | 1760 | 0.08 | 0.60 | 0 | 12300 |
| 0 | 0 | 271.40 | 169.52 | 1780 | 0.20 | 2.40 | 1 | 1500 |
| 2100 | 1 | 159.20 | 149.81 | 1800 | 0.70 | 0.70 | 25 | 98700 |
| 300 | 0 | 138.65 | 130.38 | 1820 | 1.00 | 0.75 | 12 | 16800 |
| 96600 | 0 | 115.30 | 111.42 | 1840 | 0.95 | 0.95 | 183 | 68100 |
| 1500 | 0 | 96.15 | 93.20 | 1860 | 1.15 | 1.15 | 351 | 98400 |
| 9000 | 2 | 72.45 | 76.06 | 1880 | 1.50 | 1.50 | 591 | 377100 |
| 321900 | 396 | 56.00 | 56.00 | 1900 | 3.15 | 3.15 | 1558 | 855000 |
| 63900 | 541 | 39.25 | 39.25 | 1920 | 6.25 | 6.25 | 1442 | 248700 |
| 281700 | 2945 | 25.30 | 25.30 | 1940 | 11.90 | 11.90 | 2755 | 451200 |
| 1071300 | 12677 | 14.75 | 14.75 | 1960 | 21.35 | 21.35 | 3124 | 441000 |
| 1218000 | 13566 | 8.00 | 8.00 | 1980 | 34.90 | 34.90 | 978 | 279600 |
| 2178900 | 8076 | 4.15 | 4.15 | 2000 | 50.65 | 50.65 | 573 | 549900 |
| 905700 | 1512 | 2.30 | 2.30 | 2020 | 69.60 | 69.60 | 11 | 262500 |
| 662400 | 1263 | 1.55 | 1.55 | 2040 | 87.40 | 87.40 | 35 | 367200 |
| 516600 | 1409 | 1.10 | 1.10 | 2060 | 112.82 | 107.25 | 9 | 221700 |
| 252600 | 547 | 0.80 | 0.80 | 2080 | 131.68 | 128.20 | 4 | 49500 |
| 1432500 | 3053 | 0.65 | 0.65 | 2100 | 147.55 | 147.55 | 231 | 654900 |
| 71400 | 400 | 0.65 | 0.65 | 2120 | 170.61 | 160.00 | 1 | 26100 |
| 92400 | 49 | 0.50 | 0.18 | 2140 | 190.39 | 182.80 | 23 | 29100 |
| 257400 | 60 | 0.40 | 0.40 | 2160 | 210.27 | 195.45 | 0 | 18300 |
| 109500 | 56 | 0.35 | 0.04 | 2180 | 230.20 | 216.10 | 0 | 1200 |
| 638100 | 241 | 0.30 | 0.30 | 2200 | 250.15 | 246.00 | 11 | 325800 |
| 23700 | 90 | 0.25 | 0.01 | 2220 | 270.11 | 242.35 | 0 | 5100 |
| 123300 | 31 | 0.40 | 0.40 | 2240 | 290.08 | 266.10 | 0 | 4200 |
| 7800 | 0 | 0.90 | — | 2260 | 310.06 | 285.00 | 0 | 3600 |
| 13800 | 6 | 0.45 | 0.45 | 2280 | 330.03 | 248.00 | 0 | 300 |
| 245700 | 54 | 0.35 | 0.35 | 2300 | 350.00 | 343.75 | 13 | 52500 |
| 2100 | 0 | 0.50 | — | 2320 | 369.98 | 275.00 | 0 | 600 |
| 0 | 0 | 0.50 | — | 2340 | — | — | — | — |
| 2400 | 0 | 0.35 | — | 2360 | 409.92 | 295.00 | 0 | 600 |
| 37800 | 72 | 0.10 | — | 2400 | 449.87 | 447.50 | 0 | 123000 |
| 6900 | 0 | 0.25 | — | 2440 | 489.82 | 496.65 | 0 | 31500 |
| 3900 | 0 | 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.