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 date9 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying687.10HDFCBANK · archived level
Strikes30Published for this date and expiry
HDFCBANK option chain
Calls and puts by strike · 9 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 227.00 | 108.96 | 580 | 0.35 | 0.35 | 15 | 10400 |
| 70850 | 31 | 94.50 | 94.50 | 600 | 0.45 | 0.45 | 480 | 579150 |
| 17550 | 9 | 77.00 | 69.65 | 620 | 0.75 | 0.75 | 471 | 551200 |
| 0 | 0 | 114.15 | 60.22 | 630 | 1.00 | 1.00 | 760 | 412100 |
| 42250 | 5 | 55.35 | 55.35 | 640 | 1.35 | 1.35 | 2364 | 1201200 |
| 285350 | 522 | 45.70 | 45.70 | 650 | 1.90 | 1.90 | 8107 | 3003000 |
| 395850 | 698 | 36.70 | 36.70 | 660 | 2.80 | 2.80 | 11826 | 2423850 |
| 423150 | 1353 | 28.60 | 28.60 | 670 | 4.40 | 4.40 | 18688 | 2898350 |
| 1465100 | 5424 | 21.15 | 21.15 | 680 | 6.95 | 6.95 | 27421 | 5416450 |
| 2692300 | 18609 | 15.00 | 15.00 | 690 | 10.75 | 10.75 | 28235 | 4616300 |
| 14810900 | 57626 | 10.35 | 10.35 | 700 | 16.00 | 16.00 | 33311 | 9575800 |
| 12013300 | 37140 | 7.15 | 7.15 | 710 | 22.75 | 22.75 | 11415 | 8763300 |
| 21439600 | 50433 | 5.00 | 5.00 | 720 | 30.50 | 30.50 | 6246 | 8304400 |
| 22752600 | 53771 | 3.80 | 3.80 | 730 | 39.20 | 39.20 | 2671 | 9140300 |
| 20728500 | 40015 | 2.75 | 2.75 | 740 | 48.25 | 48.25 | 1031 | 8314150 |
| 22638200 | 34190 | 1.95 | 1.95 | 750 | 57.35 | 57.35 | 351 | 6243250 |
| 6791850 | 12489 | 1.50 | 1.50 | 760 | 67.20 | 67.20 | 46 | 2641600 |
| 4372550 | 10733 | 1.15 | 1.15 | 770 | 78.00 | 78.00 | 21 | 965250 |
| 5155800 | 6611 | 0.95 | 0.95 | 780 | 87.00 | 87.00 | 59 | 969800 |
| 2353000 | 7257 | 0.75 | 0.75 | 790 | 100.55 | 91.70 | 10 | 635050 |
| 18660200 | 19317 | 0.65 | 0.65 | 800 | 105.60 | 105.60 | 107 | 2705950 |
| 2048800 | 2510 | 0.55 | 0.55 | 810 | 120.37 | 114.50 | 2 | 94900 |
| 2020200 | 1343 | 0.50 | 0.50 | 820 | 125.25 | 125.25 | 34 | 607750 |
| 689000 | 537 | 0.45 | 0.45 | 830 | 140.27 | 114.90 | 0 | 54600 |
| 2015650 | 1156 | 0.40 | 0.40 | 840 | 146.00 | 146.00 | 4 | 398450 |
| 1677000 | 732 | 0.30 | 0.30 | 860 | 164.00 | 164.00 | 6 | 162500 |
| 263250 | 168 | 0.25 | 0.25 | 880 | 190.10 | 161.85 | 0 | 38350 |
| 1779700 | 730 | 0.20 | 0.20 | 900 | 210.04 | 201.00 | 22 | 2255500 |
| 855400 | 235 | 0.20 | 0.20 | 920 | — | — | — | — |
| 126100 | 67 | 0.15 | 0.15 | 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.