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
Underlying726.96HDFCBANK · archived level
Strikes32Published for this date and expiry
HDFCBANK 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 | |
| 10400 | 0 | 129.00 | 127.36 | 600 | — | 0.15 | 0 | 5200 |
| 0 | 0 | 99.90 | 107.37 | 620 | 0.05 | 0.05 | 29 | 298350 |
| 16250 | 7 | 93.00 | 87.39 | 640 | 0.05 | 0.05 | 186 | 561600 |
| 1950 | 4 | 84.00 | 77.39 | 650 | 0.05 | 0.05 | 273 | 269100 |
| 76700 | 2 | 73.00 | 67.40 | 660 | 0.05 | 0.05 | 951 | 1648400 |
| 44200 | 9 | 60.00 | 60.00 | 670 | 0.10 | 0.10 | 330 | 1464450 |
| 66950 | 32 | 50.00 | 50.00 | 680 | 0.15 | 0.15 | 1144 | 1103700 |
| 74100 | 23 | 40.00 | 40.00 | 690 | 0.10 | 0.10 | 1069 | 1614600 |
| 1164150 | 987 | 30.05 | 30.05 | 700 | 0.20 | 0.20 | 5229 | 4822350 |
| 619450 | 1665 | 20.40 | 20.40 | 710 | 0.30 | 0.30 | 7857 | 2392000 |
| 3608150 | 13349 | 10.80 | 10.80 | 720 | 0.75 | 0.75 | 38488 | 7578350 |
| 8953100 | 59829 | 3.45 | 3.45 | 730 | 3.50 | 3.50 | 33138 | 7776600 |
| 16898050 | 90948 | 1.55 | 1.55 | 740 | 11.55 | 11.55 | 9012 | 5597150 |
| 17582500 | 61756 | 0.80 | 0.80 | 750 | 20.70 | 20.70 | 6637 | 6432400 |
| 8059350 | 38078 | 0.40 | 0.40 | 760 | 30.35 | 30.35 | 2303 | 3181750 |
| 9790300 | 19283 | 0.20 | 0.20 | 770 | 40.10 | 40.10 | 1968 | 1270750 |
| 6382350 | 8252 | 0.20 | 0.20 | 780 | 49.80 | 49.80 | 1089 | 1530100 |
| 3820700 | 3557 | 0.15 | 0.15 | 790 | 60.55 | 60.55 | 343 | 1048450 |
| 10671050 | 5410 | 0.15 | 0.15 | 800 | 69.95 | 69.95 | 1375 | 3084900 |
| 1823250 | 1270 | 0.10 | 0.10 | 810 | 82.50 | 77.00 | 16 | 234650 |
| 2679950 | 2201 | 0.10 | 0.10 | 820 | 90.00 | 90.00 | 1022 | 822250 |
| 1738750 | 685 | 0.05 | 0.05 | 830 | 100.15 | 100.15 | 193 | 681200 |
| 1886950 | 452 | 0.05 | 0.05 | 840 | 112.48 | 110.80 | 106 | 317200 |
| 4015700 | 926 | 0.05 | 0.05 | 850 | 120.30 | 120.30 | 268 | 354900 |
| 575250 | 92 | 0.05 | 0.05 | 860 | 132.47 | 129.50 | 15 | 40300 |
| 302900 | 40 | 0.05 | 0.05 | 870 | 142.46 | 138.80 | 2 | 165750 |
| 689650 | 60 | 0.05 | 0.05 | 880 | 152.45 | 149.00 | 18 | 19500 |
| 108550 | 9 | 0.05 | 0.05 | 890 | 162.45 | 158.70 | 9 | 5200 |
| 3360500 | 792 | 0.05 | 0.05 | 900 | 170.00 | 170.00 | 409 | 605150 |
| 125450 | 1 | 0.05 | — | 910 | 182.43 | 176.00 | 1 | 11050 |
| 252850 | 43 | 0.05 | 0.05 | 920 | 190.40 | 190.40 | 303 | 643500 |
| 254800 | 1 | 0.05 | — | 940 | 212.41 | 209.20 | 85 | 64350 |
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.