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
Underlying1029.53HINDALCO · archived level
Strikes22Published for this date and expiry
HINDALCO 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 | |
| — | — | — | — | 760 | — | 0.35 | 1 | 7700 |
| 1400 | 0 | 253.25 | 230.99 | 800 | — | 0.10 | 2 | 53200 |
| 11200 | 5 | 187.50 | 191.07 | 840 | 0.01 | 0.20 | 1 | 525000 |
| 45500 | 2 | 168.30 | 171.13 | 860 | 0.35 | 0.35 | 12 | 135100 |
| 51800 | 14 | 147.75 | 151.23 | 880 | 0.40 | 0.40 | 121 | 138600 |
| 165200 | 0 | 153.00 | 131.45 | 900 | 0.65 | 0.65 | 426 | 527800 |
| 160300 | 8 | 118.90 | 111.96 | 920 | 0.80 | 0.80 | 355 | 396900 |
| 513100 | 35 | 97.10 | 93.00 | 940 | 1.15 | 1.15 | 797 | 799400 |
| 810600 | 156 | 77.40 | 77.40 | 960 | 1.70 | 1.70 | 2478 | 1642200 |
| 565600 | 305 | 58.70 | 58.70 | 980 | 2.70 | 2.70 | 3332 | 752500 |
| 1059800 | 1052 | 40.90 | 40.90 | 1000 | 4.85 | 4.85 | 7822 | 1758400 |
| 980000 | 2823 | 26.05 | 26.05 | 1020 | 9.95 | 9.95 | 6194 | 967400 |
| 1563800 | 6304 | 15.35 | 15.35 | 1040 | 19.20 | 19.20 | 5614 | 1100400 |
| 2277800 | 6186 | 8.80 | 8.80 | 1060 | 32.60 | 32.60 | 1302 | 882700 |
| 2493400 | 7896 | 5.05 | 5.05 | 1080 | 48.70 | 48.70 | 602 | 542500 |
| 3085600 | 6451 | 3.00 | 3.00 | 1100 | 66.65 | 66.65 | 413 | 306600 |
| 1215900 | 2928 | 2.00 | 2.00 | 1120 | 85.55 | 85.55 | 24 | 80500 |
| 1887900 | 2215 | 1.35 | 1.35 | 1140 | 104.80 | 104.80 | 24 | 30100 |
| 921900 | 1436 | 0.90 | 0.90 | 1160 | 129.08 | 85.05 | 0 | 175700 |
| 0 | 0 | 55.50 | 0.35 | 1180 | 148.66 | 114.25 | 0 | 0 |
| 822500 | 542 | 0.55 | 0.55 | 1200 | 163.20 | 163.20 | 7 | 21000 |
| 0 | 0 | 37.55 | 0.03 | 1240 | 208.23 | 155.45 | 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.