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 date31 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying709.00HDFCBANK · archived level
Strikes29Published for this date and expiry
HDFCBANK option chain
Calls and puts by strike · 31 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 55900 | 81 | 115.70 | 115.70 | 600 | 0.50 | 0.50 | 1238 | 442650 |
| 10400 | 2 | 104.25 | 92.46 | 620 | 0.70 | 0.70 | 1482 | 457600 |
| 0 | 0 | 114.15 | 82.88 | 630 | 0.85 | 0.85 | 886 | 139100 |
| 30550 | 17 | 76.15 | 76.15 | 640 | 1.00 | 1.00 | 1548 | 846950 |
| 128700 | 191 | 67.35 | 67.35 | 650 | 1.40 | 1.40 | 8888 | 2845050 |
| 199550 | 266 | 57.50 | 57.50 | 660 | 2.00 | 2.00 | 5662 | 2146950 |
| 159250 | 261 | 48.40 | 48.40 | 670 | 2.95 | 2.95 | 8974 | 1999400 |
| 501150 | 867 | 39.90 | 39.90 | 680 | 4.25 | 4.25 | 32388 | 5335200 |
| 757900 | 1546 | 31.75 | 31.75 | 690 | 6.25 | 6.25 | 30063 | 3381300 |
| 5907200 | 16959 | 24.60 | 24.60 | 700 | 9.00 | 9.00 | 73977 | 6780150 |
| 4525300 | 32803 | 18.45 | 18.45 | 710 | 12.75 | 12.75 | 51492 | 6019650 |
| 15230150 | 70691 | 13.35 | 13.35 | 720 | 17.55 | 17.55 | 67068 | 7237100 |
| 21478600 | 105007 | 9.50 | 9.50 | 730 | 23.70 | 23.70 | 53544 | 9859850 |
| 18387200 | 95805 | 6.65 | 6.65 | 740 | 30.80 | 30.80 | 26761 | 8765900 |
| 23494250 | 104420 | 4.65 | 4.65 | 750 | 38.80 | 38.80 | 11446 | 6498700 |
| 7301450 | 45166 | 3.30 | 3.30 | 760 | 47.30 | 47.30 | 2461 | 2705950 |
| 4112550 | 36520 | 2.40 | 2.40 | 770 | 56.60 | 56.60 | 698 | 970450 |
| 5289050 | 28089 | 1.75 | 1.75 | 780 | 69.90 | 65.00 | 290 | 960700 |
| 2875600 | 21855 | 1.35 | 1.35 | 790 | 79.03 | 74.15 | 91 | 636350 |
| 18649800 | 58020 | 1.10 | 1.10 | 800 | 84.60 | 84.60 | 634 | 2732600 |
| 2410200 | 9454 | 0.85 | 0.85 | 810 | 94.15 | 94.15 | 29 | 94250 |
| 2120950 | 5020 | 0.75 | 0.75 | 820 | 104.30 | 104.30 | 34 | 618800 |
| 698750 | 2692 | 0.60 | 0.60 | 830 | 117.35 | 114.90 | 4 | 54600 |
| 1653600 | 2429 | 0.50 | 0.50 | 840 | 123.80 | 123.80 | 25 | 398450 |
| 1455350 | 2334 | 0.40 | 0.40 | 860 | 143.65 | 143.65 | 42 | 171600 |
| 332150 | 858 | 0.35 | 0.35 | 880 | 166.81 | 145.00 | 9 | 37050 |
| 2019550 | 2021 | 0.35 | 0.35 | 900 | 183.40 | 183.40 | 179 | 2224300 |
| 889850 | 1592 | 0.30 | 0.30 | 920 | — | — | — | — |
| 101400 | 107 | 0.20 | 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.