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 date21 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying739.50HDFCBANK · archived level
Strikes32Published for this date and expiry
HDFCBANK option chain
Calls and puts by strike · 21 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 246.60 | 180.23 | 560 | — | 0.10 | 16 | 15600 |
| 0 | 0 | 227.00 | 160.25 | 580 | — | 0.05 | 39 | 81900 |
| 52650 | 0 | 129.00 | 140.28 | 600 | 0.10 | 0.10 | 229 | 854100 |
| 0 | 0 | 132.85 | 130.29 | 610 | — | 0.10 | 30 | 142350 |
| 13000 | 0 | 104.15 | 120.31 | 620 | 0.15 | 0.15 | 152 | 599950 |
| 0 | 0 | 114.15 | 110.32 | 630 | 0.15 | 0.15 | 266 | 405600 |
| 68900 | 0 | 82.05 | 100.33 | 640 | 0.20 | 0.20 | 704 | 891800 |
| 1067300 | 32 | 91.45 | 91.45 | 650 | 0.25 | 0.25 | 2678 | 2844400 |
| 650650 | 14 | 79.55 | 79.55 | 660 | 0.25 | 0.25 | 1947 | 1865500 |
| 914550 | 33 | 72.25 | 70.40 | 670 | 0.40 | 0.40 | 2407 | 2791100 |
| 1671800 | 451 | 60.75 | 60.75 | 680 | 0.55 | 0.55 | 10045 | 5460650 |
| 2399800 | 916 | 51.00 | 51.00 | 690 | 0.75 | 0.75 | 9144 | 6304350 |
| 8032050 | 4057 | 41.20 | 41.20 | 700 | 1.00 | 1.00 | 24446 | 8953100 |
| 6437600 | 5102 | 31.80 | 31.80 | 710 | 1.45 | 1.45 | 30186 | 9012250 |
| 14227200 | 25411 | 22.90 | 22.90 | 720 | 2.50 | 2.50 | 45856 | 11015550 |
| 18894200 | 42076 | 15.10 | 15.10 | 730 | 4.75 | 4.75 | 45551 | 12238200 |
| 16686800 | 72858 | 9.20 | 9.20 | 740 | 8.80 | 8.80 | 35057 | 10013900 |
| 17812600 | 69707 | 5.30 | 5.30 | 750 | 14.85 | 14.85 | 12445 | 5649150 |
| 8327150 | 48598 | 3.00 | 3.00 | 760 | 22.25 | 22.25 | 4134 | 1837550 |
| 4245800 | 29628 | 1.75 | 1.75 | 770 | 31.05 | 31.05 | 613 | 671450 |
| 5485350 | 16944 | 1.10 | 1.10 | 780 | 40.90 | 40.90 | 388 | 904150 |
| 2407600 | 10307 | 0.80 | 0.80 | 790 | 50.30 | 50.30 | 334 | 774800 |
| 16611400 | 19408 | 0.60 | 0.60 | 800 | 60.10 | 60.10 | 548 | 2491450 |
| 2264600 | 2354 | 0.45 | 0.45 | 810 | 69.53 | 70.50 | 9 | 99450 |
| 2372500 | 2202 | 0.30 | 0.30 | 820 | 79.47 | 78.50 | 27 | 598000 |
| 575900 | 560 | 0.30 | 0.30 | 830 | 89.43 | 91.75 | 42 | 30550 |
| 1601600 | 788 | 0.30 | 0.30 | 840 | 99.41 | 99.35 | 66 | 317850 |
| 1371500 | 804 | 0.20 | 0.20 | 860 | 119.70 | 119.70 | 30 | 133250 |
| 313950 | 30 | 0.10 | 0.10 | 880 | 138.00 | 138.00 | 39 | 33150 |
| 1473550 | 45 | 0.15 | 0.15 | 900 | 158.95 | 158.95 | 782 | 1994850 |
| 733850 | 94 | 0.10 | — | 920 | — | — | — | — |
| 88400 | 14 | 0.05 | — | 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.