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 date17 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying729.01HDFCBANK · archived level
Strikes32Published for this date and expiry
HDFCBANK option chain
Calls and puts by strike · 17 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1300 | 0 | 130.00 | 129.81 | 600 | — | 0.15 | 8 | 5200 |
| 0 | 0 | 169.05 | 109.83 | 620 | 0.15 | 0.15 | 46 | 377000 |
| 22750 | 5 | 91.20 | 89.86 | 640 | 0.15 | 0.15 | 97 | 714350 |
| 2600 | 2 | 80.90 | 79.88 | 650 | 0.25 | 0.25 | 252 | 384800 |
| 86450 | 15 | 71.00 | 69.92 | 660 | 0.35 | 0.35 | 1210 | 1993550 |
| 56550 | 13 | 62.60 | 60.01 | 670 | 0.40 | 0.40 | 1126 | 1816100 |
| 182000 | 162 | 52.75 | 52.75 | 680 | 0.55 | 0.55 | 2025 | 1763450 |
| 253500 | 83 | 43.05 | 43.05 | 690 | 0.85 | 0.85 | 2632 | 2384850 |
| 2886000 | 1927 | 33.65 | 33.65 | 700 | 1.60 | 1.60 | 5254 | 7117500 |
| 791050 | 2681 | 24.75 | 24.75 | 710 | 2.70 | 2.70 | 4650 | 2882100 |
| 3920150 | 13152 | 17.00 | 17.00 | 720 | 4.95 | 4.95 | 9055 | 7821450 |
| 12963600 | 30146 | 10.90 | 10.90 | 730 | 8.85 | 8.85 | 10404 | 8974550 |
| 20356700 | 22258 | 6.55 | 6.55 | 740 | 14.60 | 14.60 | 6355 | 8733400 |
| 24800100 | 23857 | 4.15 | 4.15 | 750 | 22.00 | 22.00 | 2892 | 10047700 |
| 11135150 | 13422 | 2.45 | 2.45 | 760 | 30.45 | 30.45 | 912 | 4373850 |
| 12730900 | 10000 | 1.40 | 1.40 | 770 | 39.25 | 39.25 | 280 | 2155400 |
| 10021700 | 14816 | 1.00 | 1.00 | 780 | 48.75 | 48.75 | 263 | 2353000 |
| 5278650 | 5824 | 0.75 | 0.75 | 790 | 58.45 | 58.45 | 99 | 1357200 |
| 16499600 | 16513 | 0.55 | 0.55 | 800 | 68.50 | 68.50 | 541 | 4251650 |
| 2509650 | 3130 | 0.40 | 0.40 | 810 | 79.94 | 80.00 | 3 | 312650 |
| 4102150 | 4695 | 0.25 | 0.25 | 820 | 88.50 | 88.50 | 18 | 1517750 |
| 2682550 | 1828 | 0.25 | 0.25 | 830 | 98.40 | 98.40 | 296 | 742300 |
| 2347150 | 1018 | 0.20 | 0.20 | 840 | 109.88 | 108.65 | 38 | 492050 |
| 5664100 | 1058 | 0.20 | 0.20 | 850 | 118.60 | 118.60 | 65 | 583050 |
| 800800 | 502 | 0.15 | 0.15 | 860 | 127.45 | 127.45 | 2 | 52650 |
| 422500 | 11 | 0.10 | — | 870 | 139.84 | 140.00 | 1 | 169650 |
| 749450 | 197 | 0.15 | 0.15 | 880 | 149.82 | 149.70 | 3 | 37050 |
| 172250 | 14 | 0.05 | — | 890 | 159.81 | 157.50 | 0 | 12350 |
| 4258800 | 1399 | 0.10 | 0.10 | 900 | 168.05 | 168.05 | 25 | 1097850 |
| 139750 | 46 | 0.10 | — | 910 | 179.78 | 181.05 | 2 | 11700 |
| 285350 | 40 | 0.10 | — | 920 | 187.65 | 187.65 | 28 | 820950 |
| 335400 | 53 | 0.05 | 0.05 | 940 | 209.74 | 210.05 | 2 | 146900 |
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.