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 date21 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying4999.46HAL · archived level
Strikes38Published for this date and expiry
HAL option chain
Calls and puts by strike · 21 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 3600 | — | 0.45 | 15 | 5100 |
| 3600 | 10 | 1180.00 | 1201.99 | 3800 | — | 0.35 | 10 | 28200 |
| 150 | 0 | 625.00 | 1102.05 | 3900 | 0.40 | 0.40 | 12 | 6300 |
| — | — | — | — | 3950 | — | 0.80 | 0 | 3150 |
| 38400 | 0 | 926.05 | 1002.12 | 4000 | 0.35 | 0.35 | 47 | 43500 |
| 2700 | 0 | 855.75 | 952.15 | 4050 | — | 0.45 | 3 | 5850 |
| 19500 | 6 | 880.00 | 902.19 | 4100 | — | 0.40 | 15 | 36750 |
| 0 | 0 | 408.70 | 852.22 | 4150 | — | 0.45 | 1 | 5700 |
| 4500 | 5 | 773.00 | 773.00 | 4200 | 0.25 | 0.25 | 9 | 52350 |
| 150 | 0 | 418.00 | 752.29 | 4250 | 0.30 | 0.30 | 12 | 11550 |
| 11850 | 0 | 810.00 | 702.32 | 4300 | 0.30 | 0.30 | 49 | 57450 |
| 750 | 0 | 345.00 | 652.36 | 4350 | — | 0.60 | 3 | 33600 |
| 25050 | 8 | 575.00 | 575.00 | 4400 | 0.35 | 0.35 | 151 | 121800 |
| 12450 | 1 | 610.00 | 552.47 | 4450 | 0.60 | 0.60 | 18 | 33900 |
| 87000 | 44 | 470.10 | 470.10 | 4500 | 0.65 | 0.65 | 308 | 162150 |
| 32700 | 4 | 430.00 | 452.83 | 4550 | 0.90 | 0.90 | 119 | 51450 |
| 183300 | 40 | 374.50 | 374.50 | 4600 | 1.00 | 1.00 | 1143 | 265800 |
| 63450 | 6 | 321.30 | 321.30 | 4650 | 1.15 | 1.15 | 804 | 255750 |
| 145050 | 78 | 275.90 | 275.90 | 4700 | 1.30 | 1.30 | 1187 | 170250 |
| 79650 | 5 | 220.60 | 220.60 | 4750 | 1.40 | 1.40 | 849 | 84900 |
| 141000 | 135 | 175.90 | 175.90 | 4800 | 2.35 | 2.35 | 1861 | 221100 |
| 83100 | 101 | 127.65 | 127.65 | 4850 | 5.00 | 5.00 | 2885 | 200100 |
| 112800 | 1448 | 86.10 | 86.10 | 4900 | 12.85 | 12.85 | 7665 | 249450 |
| 93150 | 2902 | 51.05 | 51.05 | 4950 | 29.60 | 29.60 | 7835 | 95700 |
| 316800 | 12785 | 31.55 | 31.55 | 5000 | 57.90 | 57.90 | 11986 | 200850 |
| 260400 | 15919 | 20.20 | 20.20 | 5050 | 98.40 | 98.40 | 4602 | 75750 |
| 590100 | 26762 | 12.95 | 12.95 | 5100 | 140.55 | 140.55 | 1670 | 96150 |
| 244350 | 8084 | 8.30 | 8.30 | 5150 | 188.75 | 188.75 | 402 | 44850 |
| 414150 | 12254 | 5.80 | 5.80 | 5200 | 236.75 | 236.75 | 310 | 22050 |
| 226800 | 6117 | 4.15 | 4.15 | 5250 | 285.95 | 285.95 | 27 | 3450 |
| 195600 | 5555 | 3.10 | 3.10 | 5300 | 335.80 | 335.80 | 3 | 19200 |
| 61800 | 1507 | 2.40 | 2.40 | 5350 | 349.93 | 396.75 | 0 | 450 |
| 239850 | 2800 | 1.85 | 1.85 | 5400 | 398.51 | 386.10 | 0 | 11700 |
| 57450 | 1627 | 1.60 | 1.60 | 5450 | 447.70 | 483.40 | 0 | 6000 |
| 164250 | 1997 | 1.35 | 1.35 | 5500 | 535.00 | 535.00 | 19 | 7950 |
| 94650 | 619 | 1.25 | 1.25 | 5550 | 547.03 | 562.00 | 0 | 300 |
| 72600 | 353 | 0.95 | 0.95 | 5600 | 596.90 | 580.00 | 0 | 450 |
| 150 | 23 | 0.60 | 0.01 | 5700 | 696.76 | 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.