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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying4799.81HAL · archived level
Strikes31Published for this date and expiry
HAL option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1950 | 0 | 690.00 | 804.37 | 4000 | 0.30 | 0.30 | 17 | 19050 |
| 600 | 0 | 847.15 | 704.51 | 4100 | 0.04 | 173.70 | 0 | 0 |
| 600 | 0 | 709.00 | 604.79 | 4200 | 2.65 | 2.65 | 103 | 22650 |
| 0 | 0 | 508.50 | 555.09 | 4250 | 0.55 | 0.55 | 6 | 4350 |
| 10950 | 1 | 505.00 | 505.61 | 4300 | 0.65 | 0.65 | 17 | 29550 |
| 150 | 0 | 580.00 | 456.53 | 4350 | 1.77 | 0.80 | 10 | 3900 |
| 3150 | 1 | 415.00 | 408.08 | 4400 | 1.15 | 1.15 | 156 | 49950 |
| 1350 | 0 | 260.00 | 360.61 | 4450 | 5.73 | 1.45 | 43 | 6900 |
| 13350 | 32 | 300.00 | 300.00 | 4500 | 2.40 | 2.40 | 695 | 105300 |
| 900 | 0 | 322.30 | 270.37 | 4550 | 4.05 | 4.05 | 386 | 18000 |
| 36600 | 49 | 198.45 | 198.45 | 4600 | 6.60 | 6.60 | 1057 | 147450 |
| 31800 | 55 | 158.50 | 158.50 | 4650 | 11.65 | 11.65 | 1599 | 65400 |
| 144300 | 598 | 114.60 | 114.60 | 4700 | 20.55 | 20.55 | 2721 | 166200 |
| 95550 | 1223 | 80.30 | 80.30 | 4750 | 35.85 | 35.85 | 3997 | 259050 |
| 280650 | 5832 | 53.15 | 53.15 | 4800 | 58.20 | 58.20 | 5963 | 229500 |
| 267450 | 7355 | 34.00 | 34.00 | 4850 | 89.10 | 89.10 | 2950 | 274800 |
| 486900 | 10101 | 21.65 | 21.65 | 4900 | 126.00 | 126.00 | 1256 | 228450 |
| 204450 | 3734 | 13.95 | 13.95 | 4950 | 167.65 | 167.65 | 354 | 138300 |
| 798000 | 6693 | 9.40 | 9.40 | 5000 | 213.90 | 213.90 | 289 | 238050 |
| 224850 | 1625 | 6.80 | 6.80 | 5050 | 264.11 | 222.00 | 0 | 108450 |
| 707100 | 2733 | 5.25 | 5.25 | 5100 | 312.40 | 312.40 | 29 | 95850 |
| 81750 | 792 | 3.75 | 3.75 | 5150 | 353.05 | 323.65 | 0 | 9150 |
| 296100 | 1298 | 3.00 | 3.00 | 5200 | 399.86 | 360.00 | 2 | 19650 |
| 68250 | 259 | 2.45 | 2.45 | 5250 | 447.70 | 286.85 | 0 | 150 |
| 226950 | 539 | 1.90 | 1.90 | 5300 | 496.28 | 466.40 | 0 | 8100 |
| 36300 | 25 | 1.90 | 1.90 | 5350 | 545.36 | 502.00 | 0 | 750 |
| 148950 | 172 | 1.75 | 1.75 | 5400 | 594.77 | 576.40 | 0 | 2850 |
| 450 | 12 | 1.50 | 0.41 | 5450 | 644.39 | 493.85 | 0 | 2100 |
| 503700 | 769 | 1.55 | 1.55 | 5500 | 694.15 | 684.05 | 3 | 23700 |
| 97050 | 180 | 1.25 | 1.25 | 5600 | 793.88 | 550.00 | 0 | 2250 |
| 79950 | 29 | 0.85 | 0.85 | 5700 | 893.72 | 830.00 | 0 | 4050 |
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.