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 date17 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying713.00HDFCBANK · archived level
Strikes32Published for this date and expiry
HDFCBANK option chain
Calls and puts by strike · 17 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 246.60 | 154.09 | 560 | — | 0.15 | 2 | 5200 |
| 0 | 0 | 227.00 | 134.13 | 580 | 0.15 | 0.15 | 6 | 66950 |
| 53300 | 2 | 117.50 | 114.17 | 600 | 0.25 | 0.25 | 120 | 827450 |
| 0 | 0 | 132.85 | 104.19 | 610 | 0.25 | 0.25 | 41 | 79950 |
| 13000 | 0 | 104.15 | 94.21 | 620 | 0.30 | 0.30 | 412 | 644150 |
| 0 | 0 | 114.15 | 84.25 | 630 | 0.40 | 0.40 | 96 | 390000 |
| 68900 | 0 | 82.05 | 74.33 | 640 | 0.45 | 0.45 | 472 | 1067300 |
| 1102400 | 135 | 66.15 | 66.15 | 650 | 0.65 | 0.65 | 875 | 3341650 |
| 634400 | 32 | 56.25 | 56.25 | 660 | 0.80 | 0.80 | 2689 | 2530450 |
| 796900 | 119 | 46.50 | 46.50 | 670 | 1.10 | 1.10 | 4631 | 3367000 |
| 1853150 | 1015 | 37.05 | 37.05 | 680 | 1.80 | 1.80 | 9096 | 5824650 |
| 2759250 | 1786 | 28.25 | 28.25 | 690 | 2.90 | 2.90 | 15030 | 6567600 |
| 10367500 | 7486 | 20.10 | 20.10 | 700 | 4.85 | 4.85 | 21123 | 9547850 |
| 9135100 | 19907 | 13.65 | 13.65 | 710 | 8.25 | 8.25 | 27563 | 9516000 |
| 25199850 | 46717 | 8.85 | 8.85 | 720 | 13.45 | 13.45 | 17139 | 8752900 |
| 22683050 | 44204 | 5.55 | 5.55 | 730 | 20.15 | 20.15 | 7686 | 9416550 |
| 15731950 | 28691 | 3.50 | 3.50 | 740 | 27.85 | 27.85 | 2713 | 8505900 |
| 18133050 | 48094 | 2.20 | 2.20 | 750 | 36.55 | 36.55 | 1882 | 5474950 |
| 6021600 | 31211 | 1.40 | 1.40 | 760 | 45.45 | 45.45 | 1072 | 1921400 |
| 3901300 | 20086 | 1.00 | 1.00 | 770 | 55.65 | 55.65 | 149 | 735800 |
| 4109300 | 8077 | 0.75 | 0.75 | 780 | 64.50 | 64.50 | 97 | 962650 |
| 2611700 | 4733 | 0.60 | 0.60 | 790 | 75.35 | 75.35 | 3 | 692250 |
| 16207100 | 18357 | 0.55 | 0.55 | 800 | 85.00 | 85.00 | 131 | 2617550 |
| 2201550 | 2524 | 0.45 | 0.45 | 810 | 95.46 | 92.30 | 34 | 100100 |
| 2346500 | 2220 | 0.40 | 0.40 | 820 | 105.42 | 104.00 | 1 | 610350 |
| 679900 | 1236 | 0.35 | 0.35 | 830 | 115.39 | 111.60 | 0 | 53300 |
| 1747850 | 1291 | 0.30 | 0.30 | 840 | 125.37 | 122.45 | 17 | 386750 |
| 1611350 | 530 | 0.30 | 0.30 | 860 | 145.33 | 137.75 | 0 | 159250 |
| 384150 | 114 | 0.20 | 0.20 | 880 | 165.29 | 162.25 | 2 | 35750 |
| 1506700 | 243 | 0.15 | 0.15 | 900 | 184.25 | 184.25 | 136 | 2136550 |
| 749450 | 21 | 0.15 | — | 920 | — | — | — | — |
| 96850 | 13 | 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.