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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying738.61HDFCBANK · archived level
Strikes32Published for this date and expiry
HDFCBANK option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 246.60 | 179.25 | 560 | — | 0.05 | 82 | 37700 |
| 0 | 0 | 227.00 | 159.27 | 580 | — | 0.05 | 178 | 68250 |
| 52650 | 0 | 129.00 | 139.29 | 600 | — | 0.05 | 861 | 687050 |
| 0 | 0 | 132.85 | 129.30 | 610 | 0.05 | 0.05 | 41 | 128700 |
| 20800 | 14 | 123.55 | 119.32 | 620 | 0.10 | 0.10 | 248 | 640900 |
| 0 | 0 | 114.15 | 109.33 | 630 | — | 0.10 | 154 | 408850 |
| 68900 | 0 | 82.05 | 99.34 | 640 | 0.10 | 0.10 | 601 | 722800 |
| 1057550 | 49 | 93.00 | 89.35 | 650 | 0.20 | 0.20 | 1384 | 2481700 |
| 650650 | 7 | 81.00 | 81.00 | 660 | 0.25 | 0.25 | 773 | 1607450 |
| 914550 | 62 | 72.25 | 72.25 | 670 | 0.25 | 0.25 | 655 | 2636400 |
| 1569750 | 403 | 63.10 | 63.10 | 680 | 0.40 | 0.40 | 3267 | 5196100 |
| 2442700 | 419 | 52.25 | 52.25 | 690 | 0.60 | 0.60 | 6496 | 5584800 |
| 7575100 | 2083 | 42.15 | 42.15 | 700 | 0.75 | 0.75 | 11764 | 8247850 |
| 6295250 | 1936 | 32.65 | 32.65 | 710 | 1.05 | 1.05 | 15498 | 7900750 |
| 12706200 | 9992 | 23.60 | 23.60 | 720 | 2.05 | 2.05 | 30641 | 9342450 |
| 16910400 | 19488 | 15.45 | 15.45 | 730 | 3.95 | 3.95 | 41671 | 11428300 |
| 16422900 | 51679 | 9.40 | 9.40 | 740 | 7.65 | 7.65 | 43993 | 9996350 |
| 19181500 | 81127 | 5.25 | 5.25 | 750 | 13.55 | 13.55 | 24744 | 6262750 |
| 9788350 | 67418 | 2.80 | 2.80 | 760 | 21.00 | 21.00 | 7478 | 2020200 |
| 5218200 | 39995 | 1.50 | 1.50 | 770 | 29.80 | 29.80 | 2090 | 874250 |
| 5305300 | 19856 | 0.90 | 0.90 | 780 | 39.15 | 39.15 | 382 | 887900 |
| 2331550 | 9078 | 0.60 | 0.60 | 790 | 49.10 | 49.10 | 350 | 778050 |
| 15267850 | 30419 | 0.45 | 0.45 | 800 | 58.70 | 58.70 | 1025 | 2178150 |
| 2090400 | 4061 | 0.30 | 0.30 | 810 | 68.80 | 68.80 | 42 | 92950 |
| 2217150 | 2003 | 0.20 | 0.20 | 820 | 80.47 | 78.95 | 23 | 593450 |
| 499850 | 741 | 0.15 | 0.15 | 830 | 88.00 | 88.00 | 5 | 27300 |
| 1386450 | 813 | 0.15 | 0.15 | 840 | 100.43 | 97.50 | 32 | 308750 |
| 1195350 | 793 | 0.15 | 0.15 | 860 | 118.35 | 118.35 | 49 | 113100 |
| 245050 | 218 | 0.10 | — | 880 | 140.39 | 137.00 | 2 | 31850 |
| 1216800 | 814 | 0.10 | — | 900 | 160.37 | 156.30 | 246 | 1909050 |
| 334100 | 802 | 0.05 | 0.05 | 920 | — | — | — | — |
| 65650 | 167 | 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.