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
Underlying1024.00HINDALCO · archived level
Strikes19Published for this date and expiry
HINDALCO 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 | |
| — | — | — | — | 840 | 1.01 | 1.20 | 1 | 2800 |
| 6300 | 3 | 154.50 | 154.50 | 880 | 3.02 | 0.80 | 3 | 2100 |
| 23800 | 0 | 152.00 | 134.18 | 900 | 1.20 | 1.20 | 260 | 154000 |
| 6300 | 0 | 134.05 | 116.92 | 920 | 1.95 | 1.95 | 248 | 86100 |
| 36400 | 55 | 96.30 | 96.30 | 940 | 3.05 | 3.05 | 1685 | 570500 |
| 48300 | 47 | 78.60 | 78.60 | 960 | 5.40 | 5.40 | 3550 | 1201900 |
| 275100 | 203 | 61.20 | 61.20 | 980 | 8.75 | 8.75 | 1964 | 669900 |
| 272300 | 470 | 47.70 | 47.70 | 1000 | 14.00 | 14.00 | 4296 | 1700300 |
| 315700 | 1114 | 34.90 | 34.90 | 1020 | 21.15 | 21.15 | 2154 | 526400 |
| 1231300 | 4051 | 25.05 | 25.05 | 1040 | 31.10 | 31.10 | 3777 | 1157800 |
| 1567300 | 3962 | 17.35 | 17.35 | 1060 | 43.20 | 43.20 | 1136 | 609000 |
| 899500 | 3246 | 11.65 | 11.65 | 1080 | 58.30 | 58.30 | 336 | 177800 |
| 1698900 | 4707 | 7.80 | 7.80 | 1100 | 73.15 | 73.15 | 125 | 309400 |
| 420000 | 1456 | 5.10 | 5.10 | 1120 | 90.90 | 90.90 | 34 | 66500 |
| 553700 | 996 | 3.25 | 3.25 | 1140 | 108.65 | 108.65 | 19 | 4900 |
| 697200 | 1317 | 2.15 | 2.15 | 1160 | 136.69 | 202.05 | 0 | 0 |
| 159600 | 273 | 1.60 | 1.60 | 1180 | — | — | — | — |
| 472500 | 277 | 1.30 | 1.30 | 1200 | 164.00 | 164.00 | 24 | 64400 |
| 210700 | 138 | 0.80 | 0.80 | 1240 | 210.58 | 175.00 | 0 | 700 |
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.