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
Underlying725.13HDFCBANK · archived level
Strikes32Published for this date and expiry
HDFCBANK 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 | |
| 10400 | 1 | 129.00 | 125.63 | 600 | — | 0.15 | 0 | 5200 |
| 0 | 0 | 99.90 | 105.64 | 620 | 0.05 | 0.05 | 99 | 306800 |
| 19500 | 4 | 86.95 | 85.66 | 640 | 0.05 | 0.05 | 175 | 615550 |
| 2600 | 0 | 72.60 | 75.67 | 650 | 0.15 | 0.15 | 237 | 356850 |
| 78000 | 5 | 67.00 | 65.68 | 660 | 0.15 | 0.15 | 333 | 1804400 |
| 48100 | 9 | 57.80 | 55.71 | 670 | 0.10 | 0.10 | 854 | 1523600 |
| 75400 | 50 | 47.50 | 47.50 | 680 | 0.15 | 0.15 | 1131 | 1267500 |
| 85150 | 52 | 36.80 | 36.80 | 690 | 0.20 | 0.20 | 3033 | 1912300 |
| 1414400 | 2526 | 27.25 | 27.25 | 700 | 0.35 | 0.35 | 9103 | 5346900 |
| 791700 | 3294 | 17.85 | 17.85 | 710 | 0.90 | 0.90 | 11389 | 3081000 |
| 5308550 | 17500 | 9.45 | 9.45 | 720 | 2.45 | 2.45 | 21790 | 9272250 |
| 15046200 | 44148 | 4.10 | 4.10 | 730 | 6.95 | 6.95 | 13130 | 8428550 |
| 18759650 | 44359 | 1.55 | 1.55 | 740 | 14.45 | 14.45 | 9512 | 6640400 |
| 20476950 | 33239 | 0.80 | 0.80 | 750 | 23.70 | 23.70 | 5073 | 8264750 |
| 9391850 | 17173 | 0.40 | 0.40 | 760 | 33.25 | 33.25 | 408 | 3975400 |
| 10780250 | 12811 | 0.25 | 0.25 | 770 | 43.15 | 43.15 | 144 | 2007200 |
| 8227050 | 6581 | 0.20 | 0.20 | 780 | 53.00 | 53.00 | 385 | 2016950 |
| 4324450 | 2346 | 0.15 | 0.15 | 790 | 63.20 | 63.20 | 156 | 1233700 |
| 12321400 | 9157 | 0.15 | 0.15 | 800 | 72.85 | 72.85 | 805 | 3827850 |
| 2132000 | 689 | 0.15 | 0.15 | 810 | 84.20 | 81.95 | 127 | 243100 |
| 3183700 | 1944 | 0.10 | 0.10 | 820 | 92.35 | 92.35 | 133 | 1424800 |
| 2054650 | 688 | 0.10 | 0.10 | 830 | 103.20 | 103.20 | 83 | 727350 |
| 2003950 | 554 | 0.10 | 0.10 | 840 | 113.25 | 113.25 | 180 | 338000 |
| 4299100 | 800 | 0.10 | 0.10 | 850 | 123.35 | 123.35 | 123 | 472550 |
| 620100 | 100 | 0.05 | — | 860 | 134.16 | 131.80 | 7 | 47450 |
| 327600 | 106 | 0.05 | — | 870 | 144.15 | 142.50 | 13 | 166400 |
| 689650 | 72 | 0.10 | — | 880 | 154.14 | 153.00 | 5 | 30550 |
| 112450 | 50 | 0.05 | 0.05 | 890 | 164.13 | 162.00 | 1 | 11050 |
| 3631550 | 575 | 0.10 | 0.10 | 900 | 172.80 | 172.80 | 279 | 781950 |
| 126100 | 19 | 0.05 | — | 910 | 184.11 | 181.05 | 0 | 11700 |
| 263250 | 115 | 0.05 | — | 920 | 192.50 | 192.50 | 95 | 779350 |
| 255450 | 32 | 0.05 | — | 940 | 214.09 | 213.00 | 32 | 107900 |
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.