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 date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying5029.35HAL · archived level
Strikes37Published for this date and expiry
HAL option chain
Calls and puts by strike · 14 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 3600 | — | 0.80 | 4 | 3600 |
| 7200 | 0 | 810.00 | 1236.30 | 3800 | — | 0.75 | 71 | 32250 |
| 150 | 0 | 625.00 | 1136.48 | 3900 | — | 1.05 | 11 | 6300 |
| — | — | — | — | 3950 | — | 0.80 | 2 | 3150 |
| 38400 | 0 | 926.05 | 1036.67 | 4000 | 1.00 | 1.00 | 24 | 61800 |
| 2700 | 0 | 855.75 | 986.77 | 4050 | 0.02 | 1.25 | 6 | 6900 |
| 19800 | 0 | 834.85 | 936.89 | 4100 | 0.04 | 0.60 | 31 | 27150 |
| 0 | 0 | 408.70 | 887.02 | 4150 | 0.09 | 1.10 | 0 | 6450 |
| 7800 | 0 | 850.00 | 837.19 | 4200 | 0.75 | 0.75 | 77 | 62100 |
| 150 | 0 | 418.00 | 787.43 | 4250 | 0.32 | 1.25 | 38 | 13650 |
| 12450 | 0 | 655.00 | 737.78 | 4300 | 0.57 | 0.95 | 67 | 75450 |
| 750 | 0 | 345.00 | 688.31 | 4350 | 1.05 | 1.05 | 90 | 37800 |
| 28200 | 1 | 575.00 | 639.09 | 4400 | 1.80 | 1.80 | 439 | 135300 |
| 12600 | 3 | 582.70 | 590.27 | 4450 | 2.40 | 2.40 | 285 | 57150 |
| 98100 | 27 | 540.00 | 542.00 | 4500 | 3.20 | 3.20 | 904 | 205050 |
| 34800 | 2 | 498.40 | 494.48 | 4550 | 4.25 | 4.25 | 455 | 66000 |
| 234150 | 30 | 443.50 | 443.50 | 4600 | 5.50 | 5.50 | 1523 | 301050 |
| 63750 | 41 | 405.45 | 405.45 | 4650 | 7.55 | 7.55 | 669 | 181650 |
| 184650 | 146 | 357.85 | 357.85 | 4700 | 9.80 | 9.80 | 2273 | 248400 |
| 88200 | 65 | 316.50 | 316.50 | 4750 | 13.35 | 13.35 | 1286 | 84150 |
| 215250 | 641 | 264.90 | 264.90 | 4800 | 18.40 | 18.40 | 3582 | 284700 |
| 99750 | 309 | 221.60 | 221.60 | 4850 | 26.05 | 26.05 | 2087 | 165600 |
| 277200 | 5023 | 182.25 | 182.25 | 4900 | 35.90 | 35.90 | 6123 | 420150 |
| 238200 | 7542 | 148.35 | 148.35 | 4950 | 50.95 | 50.95 | 4923 | 205350 |
| 656700 | 25868 | 118.50 | 118.50 | 5000 | 71.35 | 71.35 | 7470 | 326400 |
| 358650 | 11459 | 95.80 | 95.80 | 5050 | 96.50 | 96.50 | 3747 | 129150 |
| 720750 | 16455 | 76.05 | 76.05 | 5100 | 127.80 | 127.80 | 1139 | 87300 |
| 157050 | 3868 | 59.00 | 59.00 | 5150 | 160.35 | 160.35 | 68 | 12900 |
| 416550 | 11657 | 45.50 | 45.50 | 5200 | 225.04 | 202.10 | 38 | 18150 |
| 73050 | 2516 | 34.95 | 34.95 | 5250 | 261.60 | 247.95 | 3 | 3900 |
| 280050 | 7343 | 26.80 | 26.80 | 5300 | 300.13 | 280.00 | 1 | 19800 |
| 218250 | 1810 | 20.35 | 20.35 | 5350 | 340.94 | 396.75 | 0 | 450 |
| 262350 | 3939 | 16.05 | 16.05 | 5400 | 383.56 | 405.00 | 0 | 450 |
| 26550 | 476 | 12.80 | 12.80 | 5450 | 427.72 | 483.40 | 0 | 6000 |
| 250200 | 4013 | 10.30 | 10.30 | 5500 | 458.00 | 458.00 | 2 | 8100 |
| 150450 | 1035 | 8.20 | 8.20 | 5550 | 519.66 | 592.00 | 0 | 1350 |
| 138150 | 1906 | 6.45 | 6.45 | 5600 | 566.99 | 570.00 | 0 | 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.