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 date23 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1950.00HINDUNILVR · archived level
Strikes40Published for this date and expiry
HINDUNILVR option chain
Calls and puts by strike · 23 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 543.35 | 351.56 | 1600 | — | 0.60 | 0 | 0 |
| 0 | 0 | 504.45 | 311.60 | 1640 | — | 0.15 | 0 | 0 |
| 0 | 0 | 465.85 | 271.64 | 1680 | — | 1.00 | 0 | 600 |
| 0 | 0 | 344.25 | 251.66 | 1700 | — | 3.85 | 0 | 0 |
| 0 | 0 | 427.75 | 231.68 | 1720 | — | 0.20 | 1 | 1800 |
| 0 | 0 | 307.20 | 211.70 | 1740 | — | 6.40 | 0 | 0 |
| 0 | 0 | 390.25 | 191.73 | 1760 | 0.01 | 0.45 | 13 | 11400 |
| 0 | 0 | 271.40 | 171.78 | 1780 | 0.05 | 0.50 | 4 | 1200 |
| 2100 | 0 | 159.20 | 151.89 | 1800 | 0.14 | 0.45 | 74 | 85500 |
| 300 | 0 | 138.65 | 132.14 | 1820 | 0.37 | 0.50 | 36 | 12300 |
| 96600 | 0 | 115.30 | 112.69 | 1840 | 0.90 | 0.65 | 111 | 65700 |
| 1500 | 0 | 96.15 | 93.79 | 1860 | 0.60 | 0.60 | 274 | 84300 |
| 8100 | 6 | 69.50 | 69.50 | 1880 | 0.75 | 0.75 | 707 | 373200 |
| 280200 | 528 | 50.45 | 50.45 | 1900 | 1.55 | 1.55 | 1612 | 783600 |
| 74400 | 576 | 33.20 | 33.20 | 1920 | 3.70 | 3.70 | 1836 | 240300 |
| 260400 | 2918 | 18.20 | 18.20 | 1940 | 9.05 | 9.05 | 2734 | 432600 |
| 1102500 | 8798 | 8.55 | 8.55 | 1960 | 19.60 | 19.60 | 1521 | 411000 |
| 1176000 | 5078 | 3.90 | 3.90 | 1980 | 34.75 | 34.75 | 391 | 255900 |
| 1992300 | 7704 | 1.65 | 1.65 | 2000 | 52.35 | 52.35 | 349 | 509100 |
| 765900 | 1004 | 0.85 | 0.85 | 2020 | 72.30 | 72.30 | 8 | 260400 |
| 542700 | 971 | 0.60 | 0.60 | 2040 | 90.25 | 90.25 | 33 | 364200 |
| 419400 | 950 | 0.45 | 0.45 | 2060 | 109.90 | 109.90 | 54 | 189600 |
| 201900 | 232 | 0.35 | 0.35 | 2080 | 128.64 | 130.35 | 3 | 48300 |
| 885600 | 1672 | 0.30 | 0.30 | 2100 | 151.00 | 151.00 | 123 | 626100 |
| 62100 | 47 | 0.45 | 0.45 | 2120 | 168.06 | 169.15 | 11 | 23400 |
| 84300 | 28 | 0.25 | 0.25 | 2140 | 190.75 | 190.75 | 2 | 28800 |
| 239700 | 48 | 0.15 | 0.15 | 2160 | 207.91 | 211.10 | 13 | 14700 |
| 107400 | 23 | 0.20 | 0.20 | 2180 | 227.88 | 216.10 | 0 | 1200 |
| 591300 | 125 | 0.10 | 0.10 | 2200 | 247.86 | 250.00 | 34 | 313200 |
| 16800 | 11 | 0.10 | — | 2220 | 267.83 | 242.35 | 0 | 5100 |
| 102000 | 47 | 0.30 | 0.30 | 2240 | 287.81 | 266.10 | 0 | 4200 |
| 7800 | 0 | 0.90 | — | 2260 | 307.79 | 285.00 | 0 | 3600 |
| 12300 | 8 | 0.30 | — | 2280 | 327.77 | 248.00 | 0 | 300 |
| 236700 | 122 | 0.20 | 0.20 | 2300 | 350.00 | 350.00 | 8 | 51300 |
| 2100 | 1 | 0.30 | 0.30 | 2320 | 367.74 | 275.00 | 0 | 600 |
| 0 | 0 | 0.50 | — | 2340 | — | — | — | — |
| 2400 | 0 | 0.35 | — | 2360 | 407.70 | 295.00 | 0 | 600 |
| 39600 | 36 | 0.25 | 0.25 | 2400 | 448.75 | 448.75 | 208 | 70800 |
| 6900 | 0 | 0.25 | — | 2440 | 487.62 | 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.