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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying4898.33HAL · archived level
Strikes31Published for this date and expiry
HAL option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1800 | 0 | 915.00 | 926.75 | 4000 | 2.75 | 2.75 | 24 | 6900 |
| 600 | 0 | 840.00 | 831.21 | 4100 | — | — | — | — |
| 600 | 0 | 709.00 | 737.98 | 4200 | 5.25 | 5.25 | 40 | 16200 |
| — | — | — | — | 4250 | 19.03 | 13.80 | 0 | 2550 |
| 11400 | 4 | 624.40 | 647.90 | 4300 | 7.30 | 7.30 | 58 | 18450 |
| 150 | 0 | 580.00 | 604.35 | 4350 | 30.29 | 5.50 | 1 | 2250 |
| 3600 | 1 | 565.00 | 561.94 | 4400 | 10.50 | 10.50 | 73 | 42150 |
| 1050 | 0 | 463.55 | 520.79 | 4450 | 46.15 | 100.50 | 0 | 150 |
| 11700 | 2 | 445.00 | 481.04 | 4500 | 17.20 | 17.20 | 492 | 143850 |
| 150 | 0 | 612.35 | 442.77 | 4550 | 67.54 | 229.00 | 0 | 0 |
| 11700 | 4 | 362.40 | 406.24 | 4600 | 28.45 | 28.45 | 225 | 96900 |
| 450 | 0 | 450.00 | 371.04 | 4650 | 95.21 | 278.70 | 0 | 0 |
| 24000 | 14 | 267.00 | 267.00 | 4700 | 47.95 | 47.95 | 408 | 145200 |
| 150 | 0 | 279.00 | 306.44 | 4750 | 61.70 | 61.70 | 1018 | 130950 |
| 60750 | 383 | 195.55 | 195.55 | 4800 | 77.40 | 77.40 | 743 | 172950 |
| 41250 | 262 | 166.00 | 166.00 | 4850 | 96.45 | 96.45 | 1480 | 154650 |
| 209400 | 2068 | 139.35 | 139.35 | 4900 | 119.35 | 119.35 | 1746 | 252750 |
| 102300 | 1091 | 115.70 | 115.70 | 4950 | 144.10 | 144.10 | 348 | 93000 |
| 480450 | 2780 | 96.15 | 96.15 | 5000 | 176.25 | 176.25 | 243 | 246900 |
| 70650 | 534 | 78.80 | 78.80 | 5050 | 279.16 | 207.45 | 1 | 19650 |
| 373500 | 1381 | 64.95 | 64.95 | 5100 | 310.40 | 252.05 | 38 | 116400 |
| 44400 | 310 | 52.45 | 52.45 | 5150 | 343.32 | 298.05 | 0 | 6000 |
| 229350 | 1226 | 43.15 | 43.15 | 5200 | 377.85 | 317.05 | 1 | 25800 |
| 25950 | 61 | 35.05 | 35.05 | 5250 | 413.90 | 286.85 | 0 | 150 |
| 142800 | 651 | 28.50 | 28.50 | 5300 | 451.64 | 409.45 | 0 | 4350 |
| 150 | 0 | 78.05 | 70.26 | 5350 | 490.29 | 522.05 | 0 | 150 |
| 147300 | 458 | 19.05 | 19.05 | 5400 | 530.33 | 482.75 | 0 | 3150 |
| — | — | — | — | 5450 | 571.51 | 613.55 | 0 | 150 |
| 236700 | 592 | 13.30 | 13.30 | 5500 | 595.00 | 595.00 | 7 | 25350 |
| 49800 | 174 | 8.90 | 8.90 | 5600 | 700.85 | 655.00 | 0 | 2550 |
| 58950 | 180 | 6.55 | 6.55 | 5700 | 791.02 | 775.00 | 0 | 2850 |
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.