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
Underlying2015.03HINDUNILVR · archived level
Strikes39Published for this date and expiry
HINDUNILVR 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 | |
| 0 | 0 | 516.10 | 296.17 | 1720 | — | 1.30 | 0 | 0 |
| 0 | 0 | 477.60 | 256.20 | 1760 | 0.35 | 0.35 | 14 | 12300 |
| — | — | — | — | 1780 | — | 0.45 | 0 | 1500 |
| 0 | 0 | 439.55 | 216.23 | 1800 | — | 0.25 | 68 | 46200 |
| 0 | 0 | 319.10 | 196.24 | 1820 | — | 3.70 | 0 | 0 |
| 900 | 0 | 290.00 | 176.26 | 1840 | 0.10 | 0.10 | 59 | 55800 |
| 0 | 0 | 282.10 | 156.29 | 1860 | 0.10 | 0.10 | 4 | 9300 |
| 3900 | 0 | 154.10 | 136.38 | 1880 | 0.25 | 0.25 | 51 | 42300 |
| 17700 | 147 | 122.00 | 116.59 | 1900 | 0.35 | 0.35 | 254 | 169200 |
| 15900 | 3 | 101.95 | 97.13 | 1920 | 0.35 | 0.35 | 29 | 24300 |
| 13500 | 0 | 103.00 | 78.33 | 1940 | 0.60 | 0.60 | 196 | 133200 |
| 36900 | 0 | 79.90 | 60.67 | 1960 | 0.70 | 0.70 | 919 | 271500 |
| 54600 | 413 | 42.25 | 42.25 | 1980 | 1.70 | 1.70 | 1225 | 159300 |
| 176100 | 827 | 24.55 | 24.55 | 2000 | 4.40 | 4.40 | 3292 | 409800 |
| 174600 | 3353 | 11.20 | 11.20 | 2020 | 11.90 | 11.90 | 1323 | 247200 |
| 399300 | 4968 | 4.65 | 4.65 | 2040 | 25.05 | 25.05 | 714 | 285600 |
| 431400 | 3175 | 1.95 | 1.95 | 2060 | 42.45 | 42.45 | 445 | 334500 |
| 342300 | 2679 | 1.00 | 1.00 | 2080 | 61.00 | 61.00 | 83 | 293700 |
| 1657800 | 2812 | 0.60 | 0.60 | 2100 | 80.95 | 80.95 | 183 | 782700 |
| 289200 | 800 | 0.30 | 0.30 | 2120 | 99.85 | 99.85 | 65 | 319200 |
| 945600 | 1026 | 0.15 | 0.15 | 2140 | 122.30 | 122.30 | 22 | 103200 |
| 839700 | 306 | 0.10 | 0.10 | 2160 | 141.50 | 141.50 | 8 | 210000 |
| 344100 | 134 | 0.05 | 0.05 | 2180 | 163.56 | 157.70 | 20 | 175200 |
| 1038900 | 1091 | 0.10 | 0.10 | 2200 | 181.25 | 181.25 | 194 | 374400 |
| 146400 | 68 | 0.20 | 0.20 | 2220 | 203.50 | 198.00 | 5 | 78600 |
| 72900 | 84 | 0.20 | 0.20 | 2240 | 223.48 | 219.00 | 9 | 37800 |
| 189300 | 71 | 0.15 | 0.15 | 2260 | 243.47 | 241.00 | 1 | 78000 |
| 33900 | 22 | 0.10 | 0.10 | 2280 | 263.45 | 216.65 | 0 | 4800 |
| 677700 | 395 | 0.10 | 0.10 | 2300 | 281.60 | 281.60 | 89 | 186600 |
| 65100 | 25 | 0.15 | 0.15 | 2320 | 303.43 | 311.00 | 1 | 2100 |
| 198000 | 54 | 0.05 | 0.05 | 2340 | 323.41 | 235.00 | 0 | 1500 |
| 79800 | 70 | 0.20 | — | 2360 | 343.40 | 341.00 | 6 | 3600 |
| 101400 | 59 | 0.20 | 0.20 | 2380 | 363.39 | 267.00 | 0 | 2400 |
| 145800 | 223 | 0.15 | 0.15 | 2400 | 383.37 | 379.00 | 51 | 99900 |
| 26100 | 19 | 0.15 | 0.15 | 2420 | 403.36 | 390.00 | 0 | 2100 |
| 6900 | 2 | 0.20 | — | 2440 | 423.35 | 385.00 | 0 | 300 |
| 29100 | 22 | 0.10 | 0.10 | 2480 | 463.32 | 460.00 | 5 | 3000 |
| 14400 | 4 | 0.05 | — | 2520 | 503.29 | 498.00 | 3 | 58800 |
| 58500 | 30 | 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.