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 date11 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying4908.92HAL · archived level
Strikes36Published for this date and expiry
HAL option chain
Calls and puts by strike · 11 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 3600 | — | 0.75 | 10 | 4350 |
| 7200 | 0 | 810.00 | 1117.75 | 3800 | 1.95 | 1.95 | 25 | 32850 |
| 150 | 0 | 625.00 | 1018.02 | 3900 | 2.15 | 2.15 | 37 | 8100 |
| — | — | — | — | 3950 | 0.09 | 2.45 | 0 | 4650 |
| 38400 | 0 | 926.05 | 918.38 | 4000 | 3.10 | 3.10 | 67 | 67500 |
| 2700 | 0 | 855.75 | 868.63 | 4050 | 0.31 | 3.25 | 0 | 7500 |
| 19800 | 0 | 834.85 | 818.98 | 4100 | 3.55 | 3.55 | 13 | 32400 |
| 0 | 0 | 408.70 | 769.48 | 4150 | 4.30 | 4.30 | 4 | 5100 |
| 8550 | 3 | 718.25 | 720.19 | 4200 | 4.70 | 4.70 | 73 | 74400 |
| 150 | 0 | 418.00 | 671.21 | 4250 | 5.60 | 5.60 | 14 | 25800 |
| 13950 | 2 | 600.00 | 622.67 | 4300 | 7.05 | 7.05 | 174 | 48450 |
| 750 | 0 | 345.00 | 574.72 | 4350 | 8.65 | 8.65 | 107 | 12150 |
| 28800 | 2 | 500.00 | 527.54 | 4400 | 10.90 | 10.90 | 352 | 101550 |
| 13050 | 0 | 469.55 | 481.35 | 4450 | 13.95 | 13.95 | 91 | 62550 |
| 83250 | 42 | 420.00 | 420.00 | 4500 | 17.70 | 17.70 | 660 | 223500 |
| 41100 | 6 | 371.50 | 392.89 | 4550 | 22.50 | 22.50 | 193 | 83400 |
| 245550 | 60 | 325.00 | 351.14 | 4600 | 29.35 | 29.35 | 834 | 301200 |
| 68400 | 29 | 289.50 | 289.50 | 4650 | 37.75 | 37.75 | 925 | 128100 |
| 198150 | 119 | 249.40 | 249.40 | 4700 | 48.30 | 48.30 | 1011 | 208650 |
| 82950 | 86 | 214.00 | 214.00 | 4750 | 62.50 | 62.50 | 628 | 99150 |
| 205800 | 711 | 180.80 | 180.80 | 4800 | 79.55 | 79.55 | 2627 | 260250 |
| 101250 | 763 | 152.15 | 152.15 | 4850 | 100.15 | 100.15 | 1666 | 145800 |
| 311250 | 3519 | 126.30 | 126.30 | 4900 | 124.15 | 124.15 | 4105 | 274050 |
| 218100 | 2086 | 104.70 | 104.70 | 4950 | 151.90 | 151.90 | 684 | 89700 |
| 510000 | 3889 | 86.25 | 86.25 | 5000 | 183.15 | 183.15 | 697 | 175950 |
| 57450 | 725 | 71.50 | 71.50 | 5050 | 220.80 | 220.80 | 33 | 15750 |
| 161250 | 1378 | 59.35 | 59.35 | 5100 | 257.00 | 257.00 | 150 | 24450 |
| 104250 | 1193 | 49.50 | 49.50 | 5150 | 286.10 | 263.40 | 0 | 5850 |
| 202500 | 1709 | 40.85 | 40.85 | 5200 | 324.41 | 351.50 | 4 | 11550 |
| 24900 | 319 | 34.45 | 34.45 | 5250 | 364.79 | 356.15 | 0 | 2250 |
| 178500 | 1078 | 28.65 | 28.65 | 5300 | 431.60 | 431.60 | 2 | 20250 |
| 25050 | 129 | 23.30 | 23.30 | 5350 | 450.43 | 435.40 | 0 | 150 |
| 98700 | 390 | 19.70 | 19.70 | 5400 | 495.23 | 487.00 | 0 | 150 |
| 8700 | 53 | 16.50 | 16.50 | 5450 | 541.09 | 1043.10 | 0 | 0 |
| 132300 | 1089 | 14.40 | 14.40 | 5500 | 587.82 | 635.00 | 1 | 3000 |
| 43950 | 508 | 12.10 | 12.10 | 5550 | 635.27 | 628.55 | 0 | 150 |
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.