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 date28 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2010.40HINDUNILVR · archived level
Strikes36Published for this date and expiry
HINDUNILVR option chain
Calls and puts by strike · 28 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 465.85 | 340.40 | 1680 | 0.38 | 1.15 | 0 | 300 |
| 0 | 0 | 427.75 | 301.19 | 1720 | 0.94 | 0.50 | 0 | 600 |
| 0 | 0 | 390.25 | 262.56 | 1760 | 2.08 | 1.50 | 1 | 600 |
| 0 | 0 | 271.40 | 243.59 | 1780 | 3.00 | 10.15 | 0 | 0 |
| 3600 | 0 | 247.00 | 224.94 | 1800 | 4.23 | 0.90 | 42 | 57300 |
| 0 | 0 | 237.15 | 206.68 | 1820 | 5.85 | 15.45 | 0 | 0 |
| 900 | 0 | 195.00 | 188.88 | 1840 | 7.95 | 11.60 | 0 | 0 |
| 0 | 0 | 204.75 | 171.64 | 1860 | 2.20 | 2.20 | 31 | 54300 |
| 3300 | 0 | 151.00 | 155.04 | 1880 | 2.70 | 2.70 | 105 | 71700 |
| 183000 | 57 | 120.00 | 120.00 | 1900 | 3.95 | 3.95 | 722 | 609600 |
| 16500 | 24 | 100.70 | 100.70 | 1920 | 6.05 | 6.05 | 235 | 150000 |
| 9300 | 14 | 83.80 | 83.80 | 1940 | 9.25 | 9.25 | 651 | 603000 |
| 70200 | 200 | 68.80 | 68.80 | 1960 | 13.90 | 13.90 | 917 | 247200 |
| 45000 | 68 | 55.30 | 55.30 | 1980 | 20.35 | 20.35 | 424 | 194700 |
| 619800 | 2080 | 43.60 | 43.60 | 2000 | 28.75 | 28.75 | 1785 | 924300 |
| 430800 | 1183 | 34.15 | 34.15 | 2020 | 38.55 | 38.55 | 436 | 340200 |
| 614100 | 1106 | 26.30 | 26.30 | 2040 | 50.50 | 50.50 | 103 | 440700 |
| 561600 | 878 | 19.30 | 19.30 | 2060 | 62.85 | 62.85 | 154 | 265200 |
| 274800 | 544 | 14.35 | 14.35 | 2080 | 95.75 | 79.00 | 5 | 44400 |
| 1788300 | 1843 | 10.55 | 10.55 | 2100 | 94.00 | 94.00 | 61 | 797100 |
| 180900 | 392 | 7.35 | 7.35 | 2120 | 123.64 | 104.05 | 4 | 27900 |
| 199200 | 411 | 5.50 | 5.50 | 2140 | 138.82 | 122.80 | 0 | 55500 |
| 324600 | 257 | 4.10 | 4.10 | 2160 | 154.69 | 142.70 | 0 | 24000 |
| 102900 | 107 | 3.25 | 3.25 | 2180 | 171.19 | 142.25 | 0 | 3300 |
| 1056000 | 1010 | 2.65 | 2.65 | 2200 | 188.26 | 188.00 | 12 | 348300 |
| 47400 | 98 | 2.20 | 2.20 | 2220 | 205.82 | 155.00 | 0 | 4800 |
| 143400 | 250 | 1.85 | 1.85 | 2240 | 223.80 | 200.00 | 0 | 4200 |
| 6000 | 0 | 1.20 | 5.49 | 2260 | 242.14 | 215.00 | 0 | 3900 |
| 18300 | 10 | 1.50 | 1.50 | 2280 | 260.79 | 248.00 | 0 | 300 |
| 513900 | 108 | 1.30 | 1.30 | 2300 | 279.69 | 262.00 | 0 | 62400 |
| 3000 | 1 | 1.30 | 2.49 | 2320 | 298.80 | 275.00 | 0 | 600 |
| 300 | 0 | 1.00 | 1.88 | 2340 | — | — | — | — |
| 2400 | 7 | 0.90 | 1.41 | 2360 | 337.50 | 295.00 | 0 | 600 |
| 88500 | 79 | 0.85 | 0.85 | 2400 | 376.64 | 369.00 | 0 | 124200 |
| 6600 | 6 | 0.35 | 0.42 | 2440 | 416.05 | 380.50 | 0 | 30300 |
| 1200 | 0 | 2.95 | 0.05 | 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.