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 date26 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying727.20HDFCBANK · archived level
Strikes28Published for this date and expiry
HDFCBANK option chain
Calls and puts by strike · 26 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 29250 | 19 | 136.00 | 130.93 | 600 | 0.35 | 0.35 | 285 | 272350 |
| 8450 | 0 | 107.55 | 111.27 | 620 | 0.45 | 0.45 | 189 | 274300 |
| 23400 | 8 | 92.85 | 92.00 | 640 | 0.60 | 0.60 | 425 | 439400 |
| 88400 | 16 | 82.65 | 82.62 | 650 | 0.75 | 0.75 | 1544 | 1027000 |
| 233350 | 26 | 74.45 | 74.45 | 660 | 1.10 | 1.10 | 1307 | 1798550 |
| 81250 | 0 | 61.25 | 64.72 | 670 | 1.45 | 1.45 | 1016 | 919750 |
| 352300 | 316 | 55.70 | 55.70 | 680 | 2.05 | 2.05 | 5724 | 3443050 |
| 496600 | 156 | 46.65 | 46.65 | 690 | 3.10 | 3.10 | 3282 | 2058550 |
| 3501550 | 2077 | 38.20 | 38.20 | 700 | 4.65 | 4.65 | 6848 | 7549100 |
| 965900 | 1576 | 30.90 | 30.90 | 710 | 6.85 | 6.85 | 6657 | 5935150 |
| 5836350 | 10528 | 23.90 | 23.90 | 720 | 10.00 | 10.00 | 9493 | 5686850 |
| 13409500 | 24811 | 18.10 | 18.10 | 730 | 14.25 | 14.25 | 11318 | 9486750 |
| 12826450 | 15868 | 13.35 | 13.35 | 740 | 19.45 | 19.45 | 3841 | 8047650 |
| 15280200 | 21206 | 9.65 | 9.65 | 750 | 25.75 | 25.75 | 3364 | 6633900 |
| 5661500 | 16118 | 6.95 | 6.95 | 760 | 32.90 | 32.90 | 1604 | 2828800 |
| 5096650 | 10775 | 5.05 | 5.05 | 770 | 40.70 | 40.70 | 333 | 970450 |
| 4557150 | 8861 | 3.60 | 3.60 | 780 | 49.35 | 49.35 | 191 | 948350 |
| 4413500 | 6248 | 2.70 | 2.70 | 790 | 62.96 | 59.00 | 52 | 635050 |
| 12296050 | 14932 | 1.90 | 1.90 | 800 | 67.15 | 67.15 | 497 | 2719600 |
| 1101750 | 2010 | 1.30 | 1.30 | 810 | 80.50 | 76.45 | 13 | 90350 |
| 1666600 | 3125 | 0.90 | 0.90 | 820 | 89.68 | 85.70 | 17 | 627900 |
| 614250 | 1120 | 0.70 | 0.70 | 830 | 99.06 | 96.30 | 17 | 54600 |
| 1490450 | 1401 | 0.55 | 0.55 | 840 | 105.95 | 105.95 | 9 | 397800 |
| 1149200 | 1909 | 0.40 | 0.40 | 860 | 125.60 | 125.60 | 15 | 173550 |
| 181350 | 203 | 0.30 | 0.30 | 880 | 147.62 | 147.00 | 1 | 33150 |
| 1611350 | 977 | 0.25 | 0.25 | 900 | 164.80 | 164.80 | 374 | 2170350 |
| 7800 | 4 | 0.20 | 0.03 | 920 | — | — | — | — |
| 52650 | 13 | 0.20 | 0.20 | 960 | — | — | — | — |
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.