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
Underlying2028.37HINDUNILVR · archived level
Strikes39Published for this date and expiry
HINDUNILVR 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 | |
| 0 | 0 | 516.10 | 309.80 | 1720 | — | 1.30 | 0 | 0 |
| 0 | 0 | 477.60 | 269.83 | 1760 | — | 0.40 | 0 | 12600 |
| — | — | — | — | 1780 | — | 0.45 | 0 | 1500 |
| 0 | 0 | 439.55 | 229.86 | 1800 | — | 0.30 | 4 | 49200 |
| 0 | 0 | 319.10 | 209.88 | 1820 | — | 3.70 | 0 | 0 |
| 900 | 0 | 290.00 | 189.91 | 1840 | 0.20 | 0.20 | 30 | 62100 |
| 0 | 0 | 282.10 | 169.95 | 1860 | 0.04 | 0.35 | 0 | 9600 |
| 3900 | 6 | 154.10 | 150.06 | 1880 | 0.13 | 0.30 | 53 | 45900 |
| 59700 | 23 | 140.50 | 130.30 | 1900 | 0.55 | 0.55 | 202 | 191100 |
| 16800 | 4 | 120.00 | 110.83 | 1920 | 0.86 | 0.65 | 29 | 27300 |
| 13500 | 0 | 103.00 | 91.91 | 1940 | 0.80 | 0.80 | 311 | 141000 |
| 36900 | 3 | 79.90 | 79.90 | 1960 | 1.15 | 1.15 | 909 | 296700 |
| 75300 | 512 | 58.75 | 58.75 | 1980 | 2.20 | 2.20 | 2704 | 153000 |
| 186900 | 1254 | 41.15 | 41.15 | 2000 | 3.95 | 3.95 | 2661 | 480600 |
| 195000 | 3233 | 25.20 | 25.20 | 2020 | 7.90 | 7.90 | 2768 | 266700 |
| 398100 | 7722 | 13.30 | 13.30 | 2040 | 15.60 | 15.60 | 1746 | 327900 |
| 517200 | 5278 | 5.80 | 5.80 | 2060 | 28.15 | 28.15 | 752 | 369000 |
| 406200 | 3069 | 2.65 | 2.65 | 2080 | 44.70 | 44.70 | 894 | 300300 |
| 1686000 | 4659 | 1.45 | 1.45 | 2100 | 62.20 | 62.20 | 933 | 811800 |
| 379200 | 2668 | 0.85 | 0.85 | 2120 | 92.21 | 76.00 | 21 | 333000 |
| 979200 | 995 | 0.55 | 0.55 | 2140 | 99.65 | 99.65 | 31 | 108000 |
| 858000 | 512 | 0.20 | 0.20 | 2160 | 130.38 | 117.00 | 15 | 212400 |
| 342000 | 536 | 0.20 | 0.20 | 2180 | 150.05 | 137.00 | 2 | 179400 |
| 1149300 | 2464 | 0.15 | 0.15 | 2200 | 161.60 | 161.60 | 122 | 414900 |
| 158100 | 210 | 0.25 | 0.25 | 2220 | 189.82 | 149.75 | 0 | 78900 |
| 90600 | 106 | 0.25 | 0.01 | 2240 | 209.78 | 205.00 | 6 | 40200 |
| 203100 | 75 | 0.25 | — | 2260 | 229.76 | 221.00 | 7 | 78300 |
| 39000 | 51 | 0.25 | 0.25 | 2280 | 249.74 | 216.65 | 0 | 4800 |
| 717000 | 378 | 0.10 | 0.10 | 2300 | 260.35 | 260.35 | 38 | 211500 |
| 68100 | 29 | 0.10 | — | 2320 | 289.70 | 235.85 | 0 | 2100 |
| 200400 | 4 | 0.05 | 0.05 | 2340 | 309.69 | 235.00 | 0 | 1500 |
| 85200 | 15 | 0.20 | — | 2360 | 329.67 | 258.05 | 0 | 5400 |
| 117600 | 17 | 0.20 | 0.20 | 2380 | 349.66 | 267.00 | 0 | 2400 |
| 162300 | 28 | 0.15 | — | 2400 | 369.64 | 357.00 | 15 | 114300 |
| 28500 | 3 | 0.20 | — | 2420 | 389.62 | 390.00 | 9 | 2100 |
| 7500 | 4 | 0.15 | — | 2440 | 409.61 | 385.00 | 0 | 300 |
| 33600 | 28 | 0.15 | 0.15 | 2480 | 449.57 | 438.00 | 6 | 3600 |
| 14400 | 2 | 0.25 | — | 2520 | 489.54 | 490.30 | 8 | 59700 |
| 64200 | 83 | 0.15 | — | 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.