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
Underlying1049.90HINDALCO · archived level
Strikes22Published for this date and expiry
HINDALCO 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 | |
| — | — | — | — | 760 | — | 0.35 | 0 | 7700 |
| 1400 | 0 | 253.25 | 250.96 | 800 | 0.05 | 0.05 | 2 | 53200 |
| 11200 | 0 | 187.50 | 211.02 | 840 | — | 0.05 | 17 | 518000 |
| 45500 | 0 | 168.30 | 191.04 | 860 | — | 0.25 | 2 | 135800 |
| 51800 | 0 | 147.75 | 171.07 | 880 | 0.30 | 0.30 | 45 | 130900 |
| 163100 | 3 | 151.00 | 151.12 | 900 | 0.40 | 0.40 | 230 | 536900 |
| 159600 | 6 | 134.35 | 134.35 | 920 | 0.50 | 0.50 | 220 | 434700 |
| 507500 | 15 | 112.90 | 111.46 | 940 | 0.60 | 0.60 | 468 | 781900 |
| 749700 | 112 | 91.00 | 91.00 | 960 | 0.90 | 0.90 | 801 | 1672300 |
| 540400 | 119 | 73.85 | 73.85 | 980 | 1.30 | 1.30 | 855 | 756700 |
| 949900 | 707 | 55.15 | 55.15 | 1000 | 1.85 | 1.85 | 2311 | 1730400 |
| 842100 | 1827 | 36.00 | 36.00 | 1020 | 4.15 | 4.15 | 3106 | 1067500 |
| 1395800 | 10091 | 21.75 | 21.75 | 1040 | 9.90 | 9.90 | 3920 | 1124200 |
| 2037000 | 9780 | 12.15 | 12.15 | 1060 | 20.15 | 20.15 | 1806 | 974400 |
| 2493400 | 5898 | 6.30 | 6.30 | 1080 | 33.25 | 33.25 | 400 | 535500 |
| 2781100 | 5568 | 3.30 | 3.30 | 1100 | 50.05 | 50.05 | 160 | 301000 |
| 1207500 | 1515 | 1.95 | 1.95 | 1120 | 71.78 | 69.30 | 1 | 80500 |
| 1845200 | 1806 | 1.35 | 1.35 | 1140 | 87.70 | 87.70 | 6 | 29400 |
| 805000 | 1029 | 0.90 | 0.90 | 1160 | 109.25 | 85.05 | 0 | 175700 |
| 0 | 0 | 55.50 | 0.29 | 1180 | 128.82 | 114.25 | 0 | 0 |
| 805000 | 584 | 0.55 | 0.55 | 1200 | 148.62 | 154.00 | 4 | 22400 |
| 0 | 0 | 37.55 | 0.01 | 1240 | 188.47 | 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.