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 date20 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying4997.83HAL · archived level
Strikes38Published for this date and expiry
HAL option chain
Calls and puts by strike · 20 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 3600 | — | 0.45 | 0 | 3300 |
| 4950 | 21 | 1200.00 | 1200.98 | 3800 | — | 0.50 | 25 | 28500 |
| 150 | 0 | 625.00 | 1101.07 | 3900 | — | 0.65 | 4 | 5550 |
| — | — | — | — | 3950 | — | 0.80 | 0 | 3150 |
| 38400 | 0 | 926.05 | 1001.15 | 4000 | 0.45 | 0.45 | 86 | 48900 |
| 2700 | 0 | 855.75 | 951.19 | 4050 | 0.55 | 0.55 | 2 | 6000 |
| 19650 | 1 | 915.00 | 901.23 | 4100 | — | 0.40 | 4 | 38400 |
| 0 | 0 | 408.70 | 851.27 | 4150 | — | 0.35 | 1 | 5700 |
| 4950 | 0 | 812.75 | 801.32 | 4200 | 0.30 | 0.30 | 47 | 53550 |
| 150 | 0 | 418.00 | 751.36 | 4250 | 0.30 | 0.30 | 3 | 12000 |
| 11850 | 0 | 810.00 | 701.41 | 4300 | 0.40 | 0.40 | 44 | 59400 |
| 750 | 0 | 345.00 | 651.46 | 4350 | 0.02 | 0.60 | 13 | 34050 |
| 25800 | 22 | 576.00 | 576.00 | 4400 | 0.80 | 0.80 | 63 | 126150 |
| 12450 | 0 | 625.00 | 551.69 | 4450 | 0.17 | 1.15 | 6 | 34800 |
| 92850 | 9 | 500.00 | 501.97 | 4500 | 1.45 | 1.45 | 112 | 177450 |
| 33300 | 5 | 428.75 | 452.49 | 4550 | 1.90 | 1.90 | 9 | 57300 |
| 187500 | 146 | 381.15 | 381.15 | 4600 | 1.85 | 1.85 | 595 | 295200 |
| 63450 | 0 | 355.05 | 355.20 | 4650 | 2.05 | 2.05 | 278 | 286050 |
| 147150 | 28 | 285.00 | 308.14 | 4700 | 2.35 | 2.35 | 389 | 221100 |
| 80400 | 8 | 247.30 | 262.84 | 4750 | 3.30 | 3.30 | 603 | 90900 |
| 151050 | 302 | 188.05 | 188.05 | 4800 | 5.45 | 5.45 | 2262 | 246900 |
| 86400 | 97 | 139.05 | 139.05 | 4850 | 9.70 | 9.70 | 1485 | 207600 |
| 157050 | 1071 | 96.65 | 96.65 | 4900 | 17.70 | 17.70 | 4350 | 307800 |
| 147750 | 1700 | 61.80 | 61.80 | 4950 | 33.15 | 33.15 | 4848 | 96150 |
| 407250 | 8119 | 38.00 | 38.00 | 5000 | 58.10 | 58.10 | 4215 | 225450 |
| 273000 | 6149 | 23.05 | 23.05 | 5050 | 92.60 | 92.60 | 1344 | 81450 |
| 609900 | 9019 | 14.10 | 14.10 | 5100 | 133.05 | 133.05 | 879 | 146850 |
| 246000 | 4471 | 8.80 | 8.80 | 5150 | 174.15 | 174.15 | 155 | 56250 |
| 484200 | 5700 | 5.95 | 5.95 | 5200 | 224.15 | 224.15 | 74 | 22950 |
| 119550 | 2111 | 3.90 | 3.90 | 5250 | 276.95 | 276.95 | 17 | 4350 |
| 198450 | 3969 | 2.80 | 2.80 | 5300 | 306.34 | 327.00 | 2 | 19350 |
| 77700 | 932 | 2.40 | 2.40 | 5350 | 352.94 | 396.75 | 0 | 450 |
| 203400 | 1284 | 1.85 | 1.85 | 5400 | 400.75 | 386.10 | 0 | 11700 |
| 114150 | 472 | 1.60 | 1.60 | 5450 | 449.39 | 483.40 | 0 | 6000 |
| 162000 | 1460 | 1.55 | 1.55 | 5500 | 498.56 | 520.00 | 5 | 8100 |
| 106050 | 383 | 1.50 | 1.50 | 5550 | 548.07 | 562.00 | 8 | 300 |
| 92700 | 392 | 1.20 | 1.20 | 5600 | 597.78 | 580.00 | 0 | 450 |
| 150 | 0 | 4.00 | 0.06 | 5700 | 697.50 | 1203.30 | 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.