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
Underlying711.44HDFCBANK · archived level
Strikes28Published for this date and expiry
HDFCBANK 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 | |
| 42250 | 29 | 118.45 | 118.45 | 600 | 0.40 | 0.40 | 1034 | 241800 |
| 10400 | 7 | 96.10 | 95.71 | 620 | 0.60 | 0.60 | 937 | 375700 |
| 23400 | 0 | 92.85 | 76.89 | 640 | 0.95 | 0.95 | 1937 | 692900 |
| 139100 | 182 | 67.65 | 67.65 | 650 | 1.40 | 1.40 | 6376 | 2591550 |
| 223600 | 126 | 60.00 | 59.26 | 660 | 2.00 | 2.00 | 3384 | 2033850 |
| 133900 | 103 | 49.60 | 49.60 | 670 | 2.90 | 2.90 | 5338 | 1374750 |
| 507000 | 737 | 40.90 | 40.90 | 680 | 4.15 | 4.15 | 11830 | 4871100 |
| 604500 | 1017 | 33.25 | 33.25 | 690 | 6.25 | 6.25 | 9450 | 2945150 |
| 4919200 | 7597 | 26.00 | 26.00 | 700 | 9.05 | 9.05 | 21760 | 8810750 |
| 2143050 | 13719 | 19.95 | 19.95 | 710 | 12.70 | 12.70 | 20243 | 6396000 |
| 10762050 | 41313 | 14.75 | 14.75 | 720 | 17.50 | 17.50 | 18703 | 6520150 |
| 16572400 | 40059 | 10.60 | 10.60 | 730 | 23.10 | 23.10 | 10959 | 9207250 |
| 13874250 | 28425 | 7.50 | 7.50 | 740 | 29.95 | 29.95 | 4182 | 8039850 |
| 16315000 | 25932 | 5.35 | 5.35 | 750 | 37.80 | 37.80 | 2218 | 6578650 |
| 6553300 | 17907 | 3.75 | 3.75 | 760 | 46.00 | 46.00 | 379 | 2801500 |
| 4803500 | 16015 | 2.70 | 2.70 | 770 | 54.45 | 54.45 | 67 | 967850 |
| 5099900 | 13078 | 1.90 | 1.90 | 780 | 67.68 | 62.00 | 66 | 946400 |
| 3493100 | 8462 | 1.50 | 1.50 | 790 | 76.56 | 73.00 | 18 | 638300 |
| 14305850 | 28315 | 1.20 | 1.20 | 800 | 83.30 | 83.30 | 268 | 2778100 |
| 1246050 | 3551 | 0.85 | 0.85 | 810 | 92.10 | 92.10 | 16 | 92950 |
| 1678300 | 4989 | 0.65 | 0.65 | 820 | 104.60 | 100.00 | 5 | 624650 |
| 601250 | 850 | 0.55 | 0.55 | 830 | 113.20 | 113.20 | 4 | 55250 |
| 1518400 | 1198 | 0.50 | 0.50 | 840 | 123.15 | 123.15 | 8 | 399100 |
| 1247350 | 891 | 0.35 | 0.35 | 860 | 143.64 | 144.60 | 4 | 172900 |
| 197600 | 72 | 0.25 | 0.06 | 880 | 163.42 | 165.35 | 1 | 32500 |
| 1567150 | 581 | 0.25 | 0.25 | 900 | 180.40 | 180.40 | 62 | 2195050 |
| 7800 | 0 | 0.20 | 0.01 | 920 | — | — | — | — |
| 53300 | 12 | 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.