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
Underlying2008.01HINDUNILVR · archived level
Strikes35Published for this date and expiry
HINDUNILVR 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 | |
| — | — | — | — | 1680 | 0.46 | 1.15 | 0 | 300 |
| 0 | 0 | 427.75 | 299.27 | 1720 | 1.09 | 0.50 | 0 | 600 |
| 0 | 0 | 390.25 | 260.78 | 1760 | 2.36 | 1.10 | 2 | 300 |
| 3600 | 0 | 247.00 | 223.36 | 1800 | 1.25 | 1.25 | 614 | 51300 |
| 0 | 0 | 237.15 | 205.21 | 1820 | 6.44 | 15.45 | 0 | 0 |
| 900 | 0 | 195.00 | 187.56 | 1840 | 8.67 | 11.60 | 0 | 0 |
| 0 | 0 | 204.75 | 170.47 | 1860 | 1.85 | 1.85 | 52 | 47700 |
| 3300 | 1 | 151.00 | 154.02 | 1880 | 2.40 | 2.40 | 229 | 61800 |
| 175200 | 76 | 122.15 | 122.15 | 1900 | 3.45 | 3.45 | 2312 | 624900 |
| 11700 | 0 | 141.00 | 123.47 | 1920 | 5.35 | 5.35 | 527 | 150000 |
| 7800 | 0 | 107.75 | 109.35 | 1940 | 8.65 | 8.65 | 940 | 589800 |
| 58500 | 44 | 71.90 | 71.90 | 1960 | 13.30 | 13.30 | 649 | 280800 |
| 38100 | 51 | 58.70 | 58.70 | 1980 | 20.10 | 20.10 | 455 | 170100 |
| 537300 | 1355 | 47.05 | 47.05 | 2000 | 27.95 | 27.95 | 1772 | 818400 |
| 378000 | 1271 | 36.85 | 36.85 | 2020 | 38.05 | 38.05 | 767 | 325200 |
| 602100 | 1284 | 28.55 | 28.55 | 2040 | 49.55 | 49.55 | 368 | 442800 |
| 513900 | 1050 | 21.65 | 21.65 | 2060 | 62.10 | 62.10 | 160 | 266700 |
| 290700 | 478 | 15.95 | 15.95 | 2080 | 73.55 | 73.55 | 40 | 43800 |
| 1671300 | 2502 | 11.95 | 11.95 | 2100 | 91.35 | 91.35 | 125 | 793500 |
| 158100 | 503 | 8.55 | 8.55 | 2120 | 125.99 | 105.40 | 2 | 27000 |
| 141300 | 278 | 6.35 | 6.35 | 2140 | 141.18 | 122.80 | 36 | 55500 |
| 333600 | 1677 | 4.65 | 4.65 | 2160 | 157.04 | 142.70 | 2 | 24000 |
| 104100 | 231 | 3.50 | 3.50 | 2180 | 173.53 | 142.25 | 0 | 3300 |
| 1005300 | 1235 | 2.80 | 2.80 | 2200 | 185.00 | 185.00 | 1 | 346800 |
| 27000 | 37 | 2.30 | 9.24 | 2220 | 208.10 | 155.00 | 0 | 4800 |
| 142800 | 331 | 1.90 | 1.90 | 2240 | 226.05 | 200.00 | 0 | 4200 |
| 6000 | 9 | 1.20 | 5.74 | 2260 | 244.36 | 215.00 | 0 | 3900 |
| 18900 | 11 | 2.10 | 4.47 | 2280 | 262.97 | 248.00 | 0 | 300 |
| 511500 | 803 | 1.30 | 1.30 | 2300 | 281.84 | 262.00 | 6 | 62400 |
| 3000 | 12 | 1.30 | 2.65 | 2320 | 300.92 | 275.00 | 0 | 600 |
| 300 | 0 | 1.00 | 2.02 | 2340 | — | — | — | — |
| 1200 | 3 | 0.70 | 1.52 | 2360 | 339.56 | 295.00 | 0 | 600 |
| 85800 | 45 | 0.60 | 0.60 | 2400 | 378.65 | 369.00 | 1 | 124200 |
| 6600 | 4 | 0.30 | 0.46 | 2440 | 418.02 | 380.50 | 0 | 30300 |
| 1200 | 0 | 2.95 | 0.06 | 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.