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
Underlying2055.09HINDUNILVR · archived level
Strikes37Published for this date and expiry
HINDUNILVR 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 | |
| 0 | 0 | 477.60 | 297.43 | 1760 | — | 0.35 | 7 | 15600 |
| — | — | — | — | 1780 | — | 0.45 | 0 | 1500 |
| 0 | 0 | 439.55 | 257.49 | 1800 | 0.01 | 0.25 | 39 | 57000 |
| 900 | 0 | 290.00 | 217.58 | 1840 | 0.05 | 0.45 | 160 | 70500 |
| 0 | 0 | 282.10 | 197.68 | 1860 | 0.35 | 0.35 | 20 | 9600 |
| 4500 | 0 | 221.50 | 177.87 | 1880 | 0.45 | 0.45 | 50 | 51300 |
| 65400 | 0 | 181.00 | 158.22 | 1900 | 0.60 | 0.60 | 146 | 228900 |
| 17400 | 0 | 145.10 | 138.86 | 1920 | 0.75 | 0.75 | 3 | 36900 |
| 14400 | 0 | 135.05 | 119.97 | 1940 | 0.85 | 0.85 | 166 | 159000 |
| 36300 | 0 | 123.85 | 101.78 | 1960 | 1.15 | 1.15 | 250 | 280200 |
| 53100 | 5 | 92.40 | 84.57 | 1980 | 2.00 | 2.00 | 330 | 133800 |
| 158700 | 166 | 69.50 | 69.50 | 2000 | 3.65 | 3.65 | 862 | 465000 |
| 58500 | 1 | 52.00 | 52.00 | 2020 | 6.05 | 6.05 | 250 | 200700 |
| 216600 | 668 | 38.60 | 38.60 | 2040 | 10.85 | 10.85 | 1082 | 371400 |
| 499800 | 2364 | 25.30 | 25.30 | 2060 | 18.15 | 18.15 | 1193 | 449400 |
| 573600 | 1700 | 15.80 | 15.80 | 2080 | 28.25 | 28.25 | 510 | 456900 |
| 2014200 | 4105 | 8.95 | 8.95 | 2100 | 41.85 | 41.85 | 692 | 965100 |
| 528600 | 1617 | 5.20 | 5.20 | 2120 | 56.65 | 56.65 | 80 | 342900 |
| 992100 | 1197 | 3.00 | 3.00 | 2140 | 88.98 | 77.50 | 2 | 165300 |
| 937800 | 1297 | 1.85 | 1.85 | 2160 | 94.70 | 94.70 | 61 | 222000 |
| 466200 | 440 | 1.40 | 1.40 | 2180 | 124.64 | 110.50 | 20 | 182700 |
| 1670100 | 2159 | 1.10 | 1.10 | 2200 | 132.55 | 132.55 | 120 | 467700 |
| 230100 | 328 | 0.80 | 0.80 | 2220 | 162.82 | 149.75 | 5 | 78900 |
| 144900 | 269 | 0.75 | 0.75 | 2240 | 182.40 | 169.45 | 5 | 41100 |
| 210000 | 364 | 0.55 | 0.55 | 2260 | 202.15 | 189.20 | 3 | 79200 |
| 91500 | 199 | 0.45 | 0.45 | 2280 | 222.00 | 216.65 | 0 | 4800 |
| 876300 | 1837 | 0.25 | 0.25 | 2300 | 232.00 | 232.00 | 24 | 224100 |
| 71100 | 123 | 0.25 | 0.25 | 2320 | 261.86 | 235.85 | 0 | 2100 |
| 204000 | 74 | 0.25 | 0.01 | 2340 | 281.82 | 235.00 | 0 | 1500 |
| 90600 | 74 | 0.30 | 0.30 | 2360 | 301.78 | 258.05 | 0 | 5400 |
| 97800 | 176 | 0.35 | 0.35 | 2380 | 321.75 | 267.00 | 0 | 2400 |
| 234000 | 73 | 0.30 | — | 2400 | 341.73 | 333.00 | 34 | 118800 |
| 32700 | 14 | 0.35 | — | 2420 | 361.70 | 290.00 | 0 | 3000 |
| 8700 | 1 | 0.35 | — | 2440 | 381.67 | 385.00 | 0 | 300 |
| 37500 | 22 | 0.35 | 0.35 | 2480 | 421.62 | 387.75 | 0 | 4200 |
| 15300 | 4 | 0.30 | — | 2520 | 461.57 | 429.35 | 0 | 61500 |
| 43200 | 2 | 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.