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 date18 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying723.00HDFCBANK · archived level
Strikes32Published for this date and expiry
HDFCBANK option chain
Calls and puts by strike · 18 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 2600 | 4 | 126.75 | 123.70 | 600 | — | 0.15 | 0 | 5200 |
| 650 | 4 | 104.50 | 103.72 | 620 | 0.10 | 0.10 | 67 | 369850 |
| 22750 | 0 | 91.20 | 83.74 | 640 | 0.15 | 0.15 | 152 | 678600 |
| 2600 | 2 | 75.30 | 73.76 | 650 | 0.25 | 0.25 | 111 | 397800 |
| 82550 | 8 | 65.00 | 63.80 | 660 | 0.40 | 0.40 | 381 | 1985750 |
| 53300 | 6 | 57.80 | 53.91 | 670 | 0.40 | 0.40 | 441 | 1794650 |
| 203450 | 269 | 45.55 | 44.19 | 680 | 0.55 | 0.55 | 1218 | 1698450 |
| 239850 | 79 | 35.05 | 35.05 | 690 | 0.90 | 0.90 | 2094 | 2364050 |
| 2924350 | 2918 | 25.70 | 25.70 | 700 | 1.85 | 1.85 | 6007 | 7184450 |
| 910650 | 2906 | 17.35 | 17.35 | 710 | 3.35 | 3.35 | 6515 | 2845700 |
| 4691700 | 15018 | 10.65 | 10.65 | 720 | 6.55 | 6.55 | 10670 | 8490950 |
| 14716650 | 29581 | 6.05 | 6.05 | 730 | 11.90 | 11.90 | 8258 | 8682050 |
| 19938750 | 22241 | 3.25 | 3.25 | 740 | 19.35 | 19.35 | 5214 | 8530600 |
| 24599900 | 25809 | 2.05 | 2.05 | 750 | 28.00 | 28.00 | 1371 | 9863100 |
| 10452000 | 17747 | 1.20 | 1.20 | 760 | 37.30 | 37.30 | 198 | 4332250 |
| 12451400 | 12268 | 0.80 | 0.80 | 770 | 46.05 | 46.05 | 210 | 2141100 |
| 9823450 | 15541 | 0.65 | 0.65 | 780 | 56.45 | 56.45 | 69 | 2337400 |
| 5276700 | 4910 | 0.45 | 0.45 | 790 | 66.00 | 66.00 | 26 | 1357850 |
| 15216500 | 10748 | 0.35 | 0.35 | 800 | 76.05 | 76.05 | 234 | 4192500 |
| 2354300 | 1463 | 0.25 | 0.25 | 810 | 86.07 | 85.80 | 30 | 301600 |
| 3468400 | 1932 | 0.25 | 0.25 | 820 | 96.15 | 96.15 | 12 | 1512550 |
| 2423850 | 1055 | 0.15 | 0.15 | 830 | 106.04 | 105.10 | 1 | 741650 |
| 2259400 | 352 | 0.20 | 0.20 | 840 | 116.80 | 116.80 | 80 | 476450 |
| 5208450 | 2123 | 0.15 | 0.15 | 850 | 126.00 | 126.00 | 35 | 568100 |
| 749450 | 380 | 0.10 | — | 860 | 136.00 | 133.00 | 1 | 52000 |
| 407550 | 110 | 0.05 | 0.05 | 870 | 145.99 | 145.00 | 1 | 169650 |
| 739050 | 80 | 0.05 | 0.05 | 880 | 155.98 | 155.00 | 2 | 35750 |
| 169650 | 20 | 0.05 | — | 890 | 165.97 | 157.50 | 0 | 12350 |
| 4180150 | 409 | 0.10 | 0.10 | 900 | 176.00 | 176.00 | 102 | 1034800 |
| 131300 | 20 | 0.05 | — | 910 | 185.94 | 181.05 | 0 | 11700 |
| 284050 | 4 | 0.10 | — | 920 | 195.93 | 194.60 | 12 | 820300 |
| 275600 | 104 | 0.05 | — | 940 | 215.91 | 214.00 | 10 | 140400 |
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.