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
Underlying2021.02HINDUNILVR · archived level
Strikes35Published for this date and expiry
HINDUNILVR 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 | |
| 0 | 0 | 465.85 | 351.65 | 1680 | 0.41 | 1.15 | 1 | 300 |
| 0 | 0 | 427.75 | 312.46 | 1720 | 0.97 | 0.50 | 2 | 600 |
| 0 | 0 | 390.25 | 273.83 | 1760 | 2.11 | 1.50 | 0 | 300 |
| 3600 | 1 | 247.00 | 236.17 | 1800 | 1.25 | 1.25 | 162 | 52800 |
| 0 | 0 | 237.15 | 217.85 | 1820 | 5.76 | 15.45 | 0 | 0 |
| 900 | 0 | 195.00 | 199.98 | 1840 | 7.76 | 11.60 | 0 | 0 |
| 0 | 0 | 204.75 | 182.62 | 1860 | 1.65 | 1.65 | 50 | 41400 |
| 3000 | 1 | 175.00 | 165.85 | 1880 | 2.20 | 2.20 | 105 | 34200 |
| 160200 | 111 | 141.00 | 149.77 | 1900 | 3.25 | 3.25 | 641 | 253800 |
| 11700 | 1 | 141.00 | 134.43 | 1920 | 4.75 | 4.75 | 464 | 104700 |
| 7800 | 8 | 107.75 | 107.75 | 1940 | 6.75 | 6.75 | 3207 | 632100 |
| 52800 | 15 | 92.40 | 106.25 | 1960 | 10.40 | 10.40 | 912 | 258300 |
| 31200 | 21 | 74.25 | 74.25 | 1980 | 14.90 | 14.90 | 597 | 114300 |
| 423300 | 1199 | 60.85 | 60.85 | 2000 | 20.85 | 20.85 | 2631 | 735600 |
| 298500 | 1110 | 48.75 | 48.75 | 2020 | 28.75 | 28.75 | 990 | 307200 |
| 549600 | 2986 | 38.40 | 38.40 | 2040 | 38.05 | 38.05 | 1163 | 448500 |
| 479100 | 3291 | 29.75 | 29.75 | 2060 | 49.10 | 49.10 | 936 | 264900 |
| 285900 | 828 | 22.35 | 22.35 | 2080 | 62.40 | 62.40 | 106 | 42300 |
| 1459500 | 5209 | 16.75 | 16.75 | 2100 | 76.40 | 76.40 | 967 | 780900 |
| 105900 | 509 | 12.25 | 12.25 | 2120 | 117.53 | 79.40 | 3 | 27000 |
| 127800 | 638 | 9.10 | 9.10 | 2140 | 132.19 | 110.00 | 0 | 45600 |
| 303600 | 1253 | 6.80 | 6.80 | 2160 | 125.50 | 125.50 | 8 | 23400 |
| 108000 | 463 | 4.95 | 4.95 | 2180 | 163.40 | 142.25 | 0 | 3300 |
| 929700 | 4534 | 3.80 | 3.80 | 2200 | 164.00 | 164.00 | 49 | 346500 |
| 28200 | 123 | 2.85 | 2.85 | 2220 | 197.08 | 155.00 | 1 | 4800 |
| 133200 | 623 | 2.30 | 2.30 | 2240 | 214.65 | 200.00 | 0 | 4200 |
| 4200 | 40 | 1.85 | 1.85 | 2260 | 232.62 | 215.00 | 0 | 3900 |
| 18300 | 12 | 1.55 | 5.83 | 2280 | 250.95 | 248.00 | 0 | 300 |
| 509700 | 1831 | 1.40 | 1.40 | 2300 | 269.56 | 248.00 | 12 | 64200 |
| 3900 | 226 | 1.15 | 1.15 | 2320 | 288.43 | 275.00 | 2 | 600 |
| 300 | 29 | 1.00 | 1.00 | 2340 | 307.49 | 305.25 | 0 | 0 |
| 300 | 10 | 0.95 | 0.95 | 2360 | 326.73 | 295.00 | 2 | 600 |
| 88800 | 958 | 0.70 | 0.70 | 2400 | 365.60 | 355.00 | 0 | 123900 |
| 6600 | 114 | 0.40 | 0.40 | 2440 | 404.82 | 380.50 | 2 | 30300 |
| 1200 | 0 | 2.95 | 0.10 | 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.