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 date4 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying4635.04HAL · archived level
Strikes30Published for this date and expiry
HAL option chain
Calls and puts by strike · 4 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 3600 | 0.16 | 2.25 | 1 | 4500 |
| 7200 | 0 | 810.00 | 849.51 | 3800 | 4.30 | 4.30 | 24 | 32550 |
| 150 | 0 | 625.00 | 751.51 | 3900 | 3.65 | 3.65 | 40 | 10800 |
| — | — | — | — | 3950 | 4.23 | 10.75 | 0 | 2400 |
| 38700 | 1 | 675.45 | 655.16 | 4000 | 6.85 | 6.85 | 60 | 55950 |
| 2850 | 0 | 659.60 | 607.93 | 4050 | 8.75 | 8.20 | 0 | 7650 |
| 20850 | 12 | 569.00 | 569.00 | 4100 | 9.85 | 9.85 | 72 | 42450 |
| 0 | 0 | 408.70 | 516.20 | 4150 | 12.20 | 12.20 | 44 | 7050 |
| 8250 | 0 | 480.95 | 472.08 | 4200 | 14.85 | 14.85 | 176 | 88050 |
| 150 | 0 | 418.00 | 429.39 | 4250 | 19.05 | 19.05 | 128 | 118500 |
| 15000 | 44 | 376.05 | 376.05 | 4300 | 24.50 | 24.50 | 458 | 72750 |
| 750 | 0 | 345.00 | 349.11 | 4350 | 31.80 | 31.80 | 92 | 23400 |
| 31350 | 33 | 290.55 | 290.55 | 4400 | 40.70 | 40.70 | 527 | 125550 |
| 13950 | 51 | 258.55 | 258.55 | 4450 | 49.45 | 49.45 | 240 | 115050 |
| 94800 | 152 | 222.65 | 222.65 | 4500 | 65.15 | 65.15 | 1239 | 162150 |
| 50700 | 255 | 189.60 | 189.60 | 4550 | 81.35 | 81.35 | 374 | 63000 |
| 307950 | 1631 | 160.15 | 160.15 | 4600 | 104.65 | 104.65 | 1854 | 266700 |
| 121500 | 2257 | 134.00 | 134.00 | 4650 | 126.40 | 126.40 | 1089 | 98700 |
| 376350 | 4953 | 112.15 | 112.15 | 4700 | 155.50 | 155.50 | 1229 | 115500 |
| 65550 | 1148 | 92.00 | 92.00 | 4750 | 183.05 | 183.05 | 263 | 31350 |
| 256500 | 3062 | 75.25 | 75.25 | 4800 | 218.35 | 218.35 | 159 | 37800 |
| 36450 | 701 | 61.15 | 61.15 | 4850 | 281.12 | 259.95 | 0 | 1200 |
| 77100 | 1453 | 49.35 | 49.35 | 4900 | 317.04 | 293.60 | 42 | 7800 |
| 15150 | 471 | 39.85 | 39.85 | 4950 | 354.94 | 399.00 | 0 | 300 |
| 475350 | 2177 | 32.30 | 32.30 | 5000 | 394.51 | 385.00 | 41 | 63450 |
| 12150 | 123 | 25.75 | 25.75 | 5050 | 435.63 | 691.30 | 0 | 0 |
| 67500 | 685 | 20.55 | 20.55 | 5100 | 453.65 | 453.65 | 6 | 13050 |
| 750 | 5 | 16.50 | 24.89 | 5150 | 521.86 | 775.45 | 0 | 0 |
| 79500 | 517 | 13.65 | 13.65 | 5200 | 566.64 | 555.75 | 5 | 13050 |
| 19950 | 229 | 9.20 | 9.20 | 5300 | 658.80 | 610.00 | 3 | 450 |
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.