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
Underlying2077.23HINDUNILVR · archived level
Strikes37Published for this date and expiry
HINDUNILVR 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 | |
| 0 | 0 | 477.60 | 320.45 | 1760 | — | 0.25 | 3 | 15900 |
| — | — | — | — | 1780 | 0.01 | 0.45 | 0 | 1500 |
| 0 | 0 | 439.55 | 280.54 | 1800 | 0.02 | 0.25 | 5 | 64800 |
| 900 | 0 | 290.00 | 240.70 | 1840 | 0.11 | 0.60 | 12 | 77100 |
| 0 | 0 | 282.10 | 220.85 | 1860 | 0.22 | 0.75 | 0 | 9900 |
| 4500 | 0 | 221.50 | 201.11 | 1880 | 0.44 | 0.90 | 5 | 53100 |
| 65400 | 14 | 181.00 | 181.54 | 1900 | 1.00 | 1.00 | 109 | 253800 |
| 17400 | 0 | 145.10 | 162.25 | 1920 | 1.51 | 1.15 | 24 | 37200 |
| 14400 | 0 | 135.05 | 143.36 | 1940 | 1.20 | 1.20 | 103 | 162000 |
| 36300 | 1 | 123.85 | 125.06 | 1960 | 1.60 | 1.60 | 259 | 283800 |
| 53700 | 0 | 88.35 | 107.54 | 1980 | 2.35 | 2.35 | 256 | 110400 |
| 153300 | 131 | 82.35 | 82.35 | 2000 | 3.70 | 3.70 | 973 | 495600 |
| 58200 | 40 | 67.40 | 75.78 | 2020 | 6.05 | 6.05 | 441 | 203400 |
| 195000 | 172 | 49.75 | 49.75 | 2040 | 9.85 | 9.85 | 970 | 338700 |
| 407400 | 1462 | 34.70 | 34.70 | 2060 | 15.80 | 15.80 | 964 | 409200 |
| 560100 | 2720 | 23.95 | 23.95 | 2080 | 24.60 | 24.60 | 1229 | 462000 |
| 2062500 | 5672 | 15.10 | 15.10 | 2100 | 35.90 | 35.90 | 1254 | 992400 |
| 565500 | 1610 | 9.10 | 9.10 | 2120 | 61.08 | 48.20 | 124 | 356100 |
| 1009500 | 1057 | 5.60 | 5.60 | 2140 | 75.07 | 65.60 | 38 | 165900 |
| 950700 | 1155 | 3.60 | 3.60 | 2160 | 84.25 | 84.25 | 38 | 234600 |
| 487800 | 772 | 2.60 | 2.60 | 2180 | 103.15 | 103.15 | 39 | 185700 |
| 1882200 | 5493 | 1.85 | 1.85 | 2200 | 122.35 | 122.35 | 130 | 488700 |
| 275700 | 546 | 1.50 | 1.50 | 2220 | 142.80 | 142.80 | 13 | 80100 |
| 176400 | 578 | 1.10 | 1.10 | 2240 | 161.01 | 150.00 | 0 | 42000 |
| 216300 | 227 | 0.95 | 0.95 | 2260 | 180.11 | 174.35 | 0 | 79500 |
| 121800 | 166 | 0.75 | 0.75 | 2280 | 199.50 | 216.65 | 0 | 4800 |
| 983400 | 717 | 0.60 | 0.60 | 2300 | 219.10 | 226.50 | 4 | 224700 |
| 65100 | 198 | 0.50 | 0.50 | 2320 | 238.84 | 235.85 | 3 | 2100 |
| 204900 | 43 | 0.30 | 0.30 | 2340 | 258.67 | 235.00 | 0 | 1500 |
| 89700 | 33 | 0.45 | 0.45 | 2360 | 278.56 | 258.05 | 0 | 5400 |
| 87600 | 71 | 0.50 | 0.50 | 2380 | 298.47 | 267.00 | 0 | 2400 |
| 244500 | 145 | 0.45 | 0.45 | 2400 | 318.41 | 311.05 | 0 | 127500 |
| 30300 | 38 | 0.45 | 0.45 | 2420 | 338.36 | 290.00 | 0 | 3000 |
| 8700 | 1 | 0.50 | 0.01 | 2440 | 358.32 | 385.00 | 0 | 300 |
| 39900 | 14 | 0.25 | — | 2480 | 398.24 | 387.75 | 0 | 4200 |
| 16500 | 4 | 0.25 | — | 2520 | 438.16 | 429.35 | 3 | 61500 |
| 43800 | 6 | 0.20 | — | 2560 | — | — | — | — |
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.