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
Underlying727.00HDFCBANK · archived level
Strikes32Published for this date and expiry
HDFCBANK 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 | |
| 1300 | 1 | 130.00 | 128.10 | 600 | — | 0.50 | 0 | 0 |
| 0 | 0 | 169.05 | 108.13 | 620 | 0.20 | 0.20 | 96 | 376350 |
| 26000 | 0 | 90.80 | 88.19 | 640 | 0.25 | 0.25 | 161 | 733200 |
| 2600 | 4 | 79.55 | 79.55 | 650 | 0.45 | 0.45 | 325 | 388700 |
| 89050 | 2 | 71.15 | 71.15 | 660 | 0.65 | 0.65 | 720 | 2033850 |
| 60450 | 11 | 60.95 | 58.61 | 670 | 0.75 | 0.75 | 1650 | 1896700 |
| 203450 | 68 | 50.75 | 50.75 | 680 | 1.05 | 1.05 | 1509 | 1903200 |
| 261950 | 48 | 40.90 | 40.90 | 690 | 1.50 | 1.50 | 2914 | 2395900 |
| 2932150 | 1361 | 32.00 | 32.00 | 700 | 2.45 | 2.45 | 5960 | 7341100 |
| 898950 | 1287 | 23.65 | 23.65 | 710 | 4.10 | 4.10 | 3304 | 3011450 |
| 4035850 | 8268 | 16.50 | 16.50 | 720 | 6.90 | 6.90 | 9272 | 7755150 |
| 13544700 | 26400 | 10.95 | 10.95 | 730 | 11.35 | 11.35 | 9180 | 9172800 |
| 19113900 | 17685 | 6.95 | 6.95 | 740 | 17.40 | 17.40 | 3989 | 9232600 |
| 24259950 | 16065 | 4.45 | 4.45 | 750 | 24.85 | 24.85 | 2067 | 10423400 |
| 11724050 | 11284 | 2.85 | 2.85 | 760 | 33.20 | 33.20 | 351 | 4494750 |
| 13072150 | 8767 | 1.80 | 1.80 | 770 | 42.00 | 42.00 | 163 | 2176200 |
| 12204400 | 7434 | 1.40 | 1.40 | 780 | 52.35 | 52.35 | 162 | 2412800 |
| 5177250 | 6636 | 1.05 | 1.05 | 790 | 62.03 | 61.25 | 92 | 1376050 |
| 17451200 | 17197 | 0.75 | 0.75 | 800 | 71.30 | 71.30 | 145 | 4294550 |
| 2911350 | 2667 | 0.60 | 0.60 | 810 | 81.62 | 79.30 | 0 | 312000 |
| 4975100 | 2979 | 0.45 | 0.45 | 820 | 91.55 | 91.50 | 3 | 1522300 |
| 2988700 | 1169 | 0.35 | 0.35 | 830 | 101.50 | 99.95 | 0 | 879450 |
| 2513550 | 1079 | 0.35 | 0.35 | 840 | 110.35 | 110.35 | 26 | 505050 |
| 5694650 | 1590 | 0.30 | 0.30 | 850 | 121.45 | 120.50 | 7 | 605150 |
| 877500 | 367 | 0.15 | 0.15 | 860 | 131.43 | 127.45 | 2 | 53950 |
| 428350 | 40 | 0.15 | 0.15 | 870 | 141.41 | 129.65 | 0 | 169650 |
| 773500 | 39 | 0.20 | 0.20 | 880 | 151.39 | 149.00 | 0 | 38350 |
| 174200 | 53 | 0.10 | 0.10 | 890 | 161.37 | 157.50 | 0 | 12350 |
| 4463550 | 1066 | 0.15 | 0.15 | 900 | 171.36 | 171.00 | 3 | 1110850 |
| 144300 | 26 | 0.15 | 0.15 | 910 | 181.34 | 155.00 | 0 | 12350 |
| 310700 | 17 | 0.10 | — | 920 | 190.00 | 190.00 | 10 | 822900 |
| 369200 | 28 | 0.05 | 0.05 | 940 | 211.28 | 209.00 | 0 | 148200 |
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.