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
Underlying1933.81HINDUNILVR · archived level
Strikes40Published for this date and expiry
HINDUNILVR 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 | |
| 0 | 0 | 543.35 | 335.63 | 1600 | — | 0.60 | 0 | 0 |
| 0 | 0 | 504.45 | 295.68 | 1640 | — | 0.15 | 0 | 0 |
| 0 | 0 | 465.85 | 255.72 | 1680 | — | 1.00 | 0 | 600 |
| 0 | 0 | 344.25 | 235.75 | 1700 | — | 3.85 | 0 | 0 |
| 0 | 0 | 427.75 | 215.78 | 1720 | 0.01 | 0.95 | 0 | 2100 |
| 0 | 0 | 307.20 | 195.82 | 1740 | 0.02 | 6.40 | 0 | 0 |
| 0 | 0 | 390.25 | 175.89 | 1760 | 0.07 | 0.60 | 0 | 12300 |
| 0 | 0 | 271.40 | 156.04 | 1780 | 0.20 | 0.45 | 3 | 900 |
| 2100 | 0 | 159.20 | 136.35 | 1800 | 0.60 | 0.60 | 25 | 93600 |
| 300 | 0 | 138.65 | 116.99 | 1820 | 1.11 | 0.55 | 3 | 16500 |
| 96600 | 0 | 115.30 | 98.20 | 1840 | 0.95 | 0.95 | 566 | 76500 |
| 1500 | 0 | 96.15 | 80.31 | 1860 | 1.10 | 1.10 | 396 | 93300 |
| 8700 | 6 | 64.00 | 64.00 | 1880 | 1.55 | 1.55 | 474 | 380100 |
| 327600 | 350 | 45.35 | 45.35 | 1900 | 3.40 | 3.40 | 2013 | 801600 |
| 73800 | 844 | 29.15 | 29.15 | 1920 | 7.40 | 7.40 | 1915 | 261600 |
| 276000 | 4297 | 17.05 | 17.05 | 1940 | 15.25 | 15.25 | 2070 | 441600 |
| 1087500 | 7681 | 8.80 | 8.80 | 1960 | 26.95 | 26.95 | 1637 | 405600 |
| 1167000 | 7462 | 4.60 | 4.60 | 1980 | 42.75 | 42.75 | 278 | 257700 |
| 2129400 | 8162 | 2.45 | 2.45 | 2000 | 60.75 | 60.75 | 402 | 532500 |
| 819000 | 1153 | 1.50 | 1.50 | 2020 | 87.87 | 77.65 | 28 | 261000 |
| 626700 | 950 | 1.10 | 1.10 | 2040 | 106.07 | 102.85 | 24 | 367500 |
| 492000 | 552 | 0.75 | 0.75 | 2060 | 125.00 | 119.00 | 121 | 192600 |
| 226800 | 255 | 0.55 | 0.55 | 2080 | 144.40 | 139.00 | 1 | 49200 |
| 1149300 | 1697 | 0.45 | 0.45 | 2100 | 160.30 | 160.30 | 65 | 657000 |
| 65700 | 127 | 0.50 | 0.50 | 2120 | 183.90 | 173.95 | 1 | 25800 |
| 88500 | 21 | 0.40 | 0.40 | 2140 | 203.80 | 199.00 | 1 | 29100 |
| 248100 | 177 | 0.25 | 0.25 | 2160 | 223.75 | 214.50 | 1 | 18000 |
| 108000 | 28 | 0.15 | 0.15 | 2180 | 243.72 | 216.10 | 0 | 1200 |
| 621000 | 156 | 0.15 | 0.15 | 2200 | 263.69 | 253.65 | 9 | 323100 |
| 18300 | 19 | 0.20 | 0.20 | 2220 | 283.66 | 242.35 | 0 | 5100 |
| 108300 | 70 | 0.25 | — | 2240 | 303.64 | 266.10 | 0 | 4200 |
| 7800 | 0 | 0.90 | — | 2260 | 323.62 | 285.00 | 0 | 3600 |
| 13800 | 2 | 0.30 | — | 2280 | 343.59 | 248.00 | 0 | 300 |
| 243300 | 63 | 0.25 | 0.25 | 2300 | 363.57 | 353.00 | 2 | 51900 |
| 2100 | 0 | 0.50 | — | 2320 | 383.55 | 275.00 | 0 | 600 |
| 0 | 0 | 0.50 | — | 2340 | — | — | — | — |
| 2400 | 0 | 0.35 | — | 2360 | 423.50 | 295.00 | 0 | 600 |
| 37800 | 4 | 0.05 | 0.05 | 2400 | 463.46 | 454.00 | 2 | 122700 |
| 6900 | 0 | 0.25 | — | 2440 | 503.41 | 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.