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 date18 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying730.99HDFCBANK · archived level
Strikes32Published for this date and expiry
HDFCBANK option chain
Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 246.60 | 171.99 | 560 | — | 0.15 | 0 | 5200 |
| 0 | 0 | 227.00 | 152.02 | 580 | — | 0.10 | 24 | 67600 |
| 52650 | 1 | 129.00 | 132.06 | 600 | 0.15 | 0.15 | 512 | 918450 |
| 0 | 0 | 132.85 | 122.08 | 610 | — | 0.15 | 119 | 143000 |
| 13000 | 0 | 104.15 | 112.10 | 620 | 0.15 | 0.15 | 305 | 592800 |
| 0 | 0 | 114.15 | 102.12 | 630 | 0.20 | 0.20 | 223 | 359450 |
| 68900 | 0 | 82.05 | 92.14 | 640 | 0.30 | 0.30 | 573 | 970450 |
| 1072500 | 360 | 83.00 | 83.00 | 650 | 0.40 | 0.40 | 3348 | 2842450 |
| 652600 | 242 | 72.10 | 72.10 | 660 | 0.50 | 0.50 | 3128 | 2041000 |
| 917800 | 422 | 62.80 | 62.80 | 670 | 0.65 | 0.65 | 5133 | 3142100 |
| 1801150 | 1113 | 52.75 | 52.75 | 680 | 0.95 | 0.95 | 17110 | 5508100 |
| 2640950 | 1732 | 43.30 | 43.30 | 690 | 1.45 | 1.45 | 20794 | 6654050 |
| 8739900 | 10378 | 33.85 | 33.85 | 700 | 2.15 | 2.15 | 43253 | 11074050 |
| 7153900 | 19097 | 25.10 | 25.10 | 710 | 3.40 | 3.40 | 41233 | 9608950 |
| 17795700 | 70951 | 17.55 | 17.55 | 720 | 5.75 | 5.75 | 64014 | 10470200 |
| 20604350 | 85263 | 11.60 | 11.60 | 730 | 9.70 | 9.70 | 41894 | 10462400 |
| 15525900 | 67469 | 7.55 | 7.55 | 740 | 15.55 | 15.55 | 12869 | 8542950 |
| 18464550 | 69934 | 4.75 | 4.75 | 750 | 22.80 | 22.80 | 7146 | 5334550 |
| 7600450 | 42855 | 2.90 | 2.90 | 760 | 30.90 | 30.90 | 2027 | 1552850 |
| 4064450 | 21956 | 1.85 | 1.85 | 770 | 39.70 | 39.70 | 641 | 720200 |
| 5258500 | 17141 | 1.25 | 1.25 | 780 | 49.05 | 49.05 | 385 | 968500 |
| 2522000 | 7455 | 1.00 | 1.00 | 790 | 58.75 | 58.75 | 67 | 687700 |
| 16304600 | 20255 | 0.75 | 0.75 | 800 | 68.50 | 68.50 | 291 | 2562300 |
| 2364050 | 2037 | 0.55 | 0.55 | 810 | 79.70 | 79.70 | 11 | 100750 |
| 2308150 | 1546 | 0.50 | 0.50 | 820 | 90.10 | 90.10 | 38 | 606450 |
| 591500 | 464 | 0.45 | 0.45 | 830 | 97.55 | 111.60 | 0 | 53300 |
| 1605500 | 1044 | 0.40 | 0.40 | 840 | 107.52 | 109.65 | 81 | 355550 |
| 1493050 | 1092 | 0.25 | 0.25 | 860 | 127.48 | 126.50 | 163 | 148850 |
| 319150 | 321 | 0.20 | 0.20 | 880 | 147.44 | 162.25 | 0 | 35750 |
| 1480700 | 71 | 0.10 | 0.10 | 900 | 167.45 | 167.45 | 262 | 2084550 |
| 749450 | 0 | 0.15 | — | 920 | — | — | — | — |
| 88400 | 24 | 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.