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 date7 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying4910.00HAL · archived level
Strikes36Published for this date and expiry
HAL option chain
Calls and puts by strike · 7 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 3600 | 1.40 | 1.40 | 14 | 4350 |
| 7200 | 0 | 810.00 | 1121.39 | 3800 | 2.25 | 2.25 | 15 | 32850 |
| 150 | 0 | 625.00 | 1021.84 | 3900 | 2.25 | 2.25 | 49 | 10200 |
| — | — | — | — | 3950 | 0.37 | 2.60 | 4 | 4800 |
| 38550 | 1 | 946.05 | 922.53 | 4000 | 2.85 | 2.85 | 121 | 65850 |
| 2700 | 2 | 855.75 | 873.05 | 4050 | 3.05 | 3.05 | 18 | 7500 |
| 19950 | 3 | 795.00 | 823.76 | 4100 | 3.70 | 3.70 | 73 | 33000 |
| 0 | 0 | 408.70 | 774.73 | 4150 | 2.36 | 4.30 | 11 | 5250 |
| 8100 | 2 | 691.85 | 726.05 | 4200 | 4.50 | 4.50 | 308 | 75900 |
| 150 | 0 | 418.00 | 677.85 | 4250 | 5.70 | 5.70 | 92 | 28200 |
| 14100 | 1 | 653.05 | 630.25 | 4300 | 7.05 | 7.05 | 334 | 59850 |
| 750 | 0 | 345.00 | 583.40 | 4350 | 8.80 | 8.80 | 83 | 19500 |
| 29250 | 2 | 580.00 | 537.50 | 4400 | 11.05 | 11.05 | 462 | 93300 |
| 13050 | 8 | 469.55 | 492.72 | 4450 | 13.90 | 13.90 | 442 | 64500 |
| 83700 | 31 | 425.75 | 449.27 | 4500 | 17.85 | 17.85 | 981 | 227550 |
| 42600 | 7 | 416.25 | 407.35 | 4550 | 22.95 | 22.95 | 336 | 81600 |
| 251100 | 462 | 358.20 | 358.20 | 4600 | 29.00 | 29.00 | 1723 | 291450 |
| 67800 | 34 | 316.80 | 316.80 | 4650 | 37.75 | 37.75 | 607 | 120600 |
| 199800 | 254 | 279.80 | 279.80 | 4700 | 48.30 | 48.30 | 1959 | 208200 |
| 81450 | 104 | 240.80 | 240.80 | 4750 | 61.35 | 61.35 | 958 | 92550 |
| 198750 | 1277 | 209.90 | 209.90 | 4800 | 77.35 | 77.35 | 3869 | 244650 |
| 95700 | 1362 | 176.90 | 176.90 | 4850 | 95.80 | 95.80 | 2418 | 151800 |
| 258000 | 5583 | 149.75 | 149.75 | 4900 | 117.85 | 117.85 | 5633 | 296550 |
| 173100 | 4348 | 125.35 | 125.35 | 4950 | 143.25 | 143.25 | 1476 | 67500 |
| 496050 | 8604 | 104.50 | 104.50 | 5000 | 171.65 | 171.65 | 1427 | 157800 |
| 50100 | 1384 | 86.45 | 86.45 | 5050 | 204.25 | 204.25 | 258 | 12150 |
| 150900 | 2653 | 71.45 | 71.45 | 5100 | 235.00 | 235.00 | 64 | 18300 |
| 34200 | 758 | 58.80 | 58.80 | 5150 | 299.35 | 275.70 | 0 | 5700 |
| 153450 | 4311 | 47.95 | 47.95 | 5200 | 336.59 | 340.30 | 33 | 11100 |
| 19350 | 322 | 39.25 | 39.25 | 5250 | 375.24 | 356.15 | 21 | 2250 |
| 141450 | 2319 | 32.60 | 32.60 | 5300 | 415.71 | 399.25 | 84 | 20550 |
| 14250 | 242 | 26.60 | 26.60 | 5350 | 457.66 | 435.40 | 1 | 150 |
| 86400 | 1207 | 22.70 | 22.70 | 5400 | 500.91 | 976.85 | 0 | 0 |
| 18000 | 258 | 18.60 | 18.60 | 5450 | 545.29 | 1043.10 | 0 | 0 |
| 84000 | 1749 | 15.70 | 15.70 | 5500 | 590.65 | 595.00 | 10 | 2250 |
| 19650 | 449 | 13.20 | 13.20 | 5550 | 636.85 | 1136.10 | 0 | 0 |
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.