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 date30 Jul 2026Published end-of-day
Expiry4 Aug 2026Selected contract expiry
Underlying24317.15NIFTY · archived level
Strikes93Published for this date and expiry
NIFTY option chain
Calls and puts by strike · 30 Jul 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1040 | 0 | 2447.25 | 2735.15 | 21600 | 0.90 | 0.90 | 68767 | 4012905 |
| 0 | 0 | 2396.15 | 2685.20 | 21650 | 0.85 | 0.85 | 4144 | 63895 |
| 0 | 0 | 2300.90 | 2635.25 | 21700 | 0.85 | 0.85 | 19942 | 851370 |
| 0 | 0 | 2253.60 | 2585.30 | 21750 | 0.85 | 0.85 | 947 | 22620 |
| 65 | 0 | 2220.00 | 2535.30 | 21800 | 0.90 | 0.90 | 20327 | 586950 |
| 0 | 0 | 2159.60 | 2485.35 | 21850 | 0.90 | 0.90 | 1066 | 20735 |
| 650 | 12 | 2380.00 | 2380.00 | 21900 | 0.95 | 0.95 | 15280 | 182390 |
| 0 | 0 | 2090.00 | 2385.45 | 21950 | 0.95 | 0.95 | 2256 | 26975 |
| 7670 | 27 | 2250.00 | 2335.50 | 22000 | 1.00 | 1.00 | 104948 | 2895815 |
| 0 | 0 | 1974.35 | 2285.55 | 22050 | 1.05 | 1.05 | 3110 | 28925 |
| 65 | 0 | 1971.00 | 2235.55 | 22100 | 1.05 | 1.05 | 15012 | 163085 |
| 0 | 0 | 1883.40 | 2185.60 | 22150 | 1.10 | 1.10 | 7005 | 48945 |
| 0 | 0 | 1838.35 | 2135.65 | 22200 | 1.15 | 1.15 | 28746 | 491140 |
| 0 | 0 | 1793.65 | 2085.70 | 22250 | 1.10 | 1.10 | 12559 | 106925 |
| 0 | 0 | 1749.25 | 2035.75 | 22300 | 1.10 | 1.10 | 24376 | 436410 |
| 0 | 0 | 1705.25 | 1985.80 | 22350 | 1.20 | 1.20 | 9691 | 93665 |
| 65 | 0 | 1573.40 | 1935.80 | 22400 | 1.30 | 1.30 | 37417 | 478530 |
| 0 | 0 | 1618.40 | 1885.85 | 22450 | 1.25 | 1.25 | 11642 | 96460 |
| 17485 | 54 | 1782.40 | 1782.40 | 22500 | 1.35 | 1.35 | 203810 | 4254510 |
| 0 | 0 | 1533.15 | 1785.95 | 22550 | 1.35 | 1.35 | 16134 | 119730 |
| 0 | 0 | 1491.15 | 1736.00 | 22600 | 1.40 | 1.40 | 82749 | 1032915 |
| 195 | 0 | 1119.00 | 1686.05 | 22650 | 1.45 | 1.45 | 18696 | 167895 |
| 260 | 0 | 1552.15 | 1636.10 | 22700 | 1.50 | 1.50 | 80351 | 1075685 |
| 455 | 14 | 1516.80 | 1516.80 | 22750 | 1.55 | 1.55 | 32744 | 338195 |
| 8775 | 4 | 1446.60 | 1536.20 | 22800 | 1.60 | 1.60 | 124452 | 2932670 |
| 65 | 0 | 1385.90 | 1486.25 | 22850 | 1.70 | 1.70 | 55418 | 458900 |
| 73450 | 6 | 1380.00 | 1380.00 | 22900 | 1.80 | 1.80 | 147387 | 1542580 |
| 130 | 0 | 1091.60 | 1386.45 | 22950 | 1.85 | 1.85 | 79197 | 382655 |
| 222430 | 1228 | 1283.85 | 1283.85 | 23000 | 2.05 | 2.05 | 445627 | 7640620 |
| 260 | 0 | 1005.00 | 1286.75 | 23050 | 2.15 | 2.15 | 60255 | 494975 |
| 13325 | 88 | 1194.75 | 1194.75 | 23100 | 2.25 | 2.25 | 218984 | 2216630 |
| 845 | 2 | 1055.30 | 1187.25 | 23150 | 2.55 | 2.55 | 117015 | 1528540 |
| 20800 | 67 | 1089.50 | 1089.50 | 23200 | 2.65 | 2.65 | 414612 | 4671615 |
| 4095 | 44 | 1031.65 | 1088.10 | 23250 | 2.85 | 2.85 | 131992 | 919490 |
| 30680 | 161 | 984.00 | 984.00 | 23300 | 3.15 | 3.15 | 380867 | 4614220 |
| 21775 | 154 | 946.20 | 946.20 | 23350 | 3.35 | 3.35 | 161754 | 1158365 |
| 82160 | 657 | 891.45 | 891.45 | 23400 | 3.75 | 3.75 | 562682 | 7199530 |
| 41145 | 62 | 845.30 | 845.30 | 23450 | 4.10 | 4.10 | 244991 | 1343030 |
| 286130 | 3737 | 790.70 | 790.70 | 23500 | 4.45 | 4.45 | 643327 | 6767085 |
| 55380 | 484 | 746.15 | 746.15 | 23550 | 5.00 | 5.00 | 222145 | 1409525 |
| 184340 | 1459 | 696.10 | 696.10 | 23600 | 5.75 | 5.75 | 437918 | 4801420 |
| 45435 | 430 | 643.75 | 643.75 | 23650 | 6.60 | 6.60 | 254670 | 2519465 |
| 268710 | 3964 | 596.15 | 596.15 | 23700 | 7.95 | 7.95 | 460691 | 5486325 |
| 80015 | 1363 | 544.95 | 544.95 | 23750 | 9.30 | 9.30 | 278056 | 2102555 |
| 608985 | 18712 | 499.45 | 499.45 | 23800 | 11.20 | 11.20 | 601274 | 6060730 |
| 124280 | 6390 | 452.00 | 452.00 | 23850 | 13.75 | 13.75 | 349790 | 2834715 |
| 677495 | 39152 | 404.05 | 404.05 | 23900 | 17.30 | 17.30 | 709769 | 4649125 |
| 275015 | 20204 | 360.25 | 360.25 | 23950 | 22.00 | 22.00 | 455955 | 2487550 |
| 2759770 | 216508 | 315.80 | 315.80 | 24000 | 28.15 | 28.15 | 1328136 | 10930270 |
| 368680 | 88266 | 274.15 | 274.15 | 24050 | 35.70 | 35.70 | 558169 | 2998775 |
| 1624155 | 466618 | 233.30 | 233.30 | 24100 | 45.65 | 45.65 | 1089197 | 5801510 |
| 860600 | 486561 | 196.45 | 196.45 | 24150 | 58.50 | 58.50 | 901291 | 4163185 |
| 5835700 | 2020642 | 162.70 | 162.70 | 24200 | 74.10 | 74.10 | 2565821 | 10767510 |
| 3426865 | 2408218 | 131.30 | 131.30 | 24250 | 93.20 | 93.20 | 2291186 | 4654585 |
| 6613685 | 3184596 | 104.20 | 104.20 | 24300 | 115.50 | 115.50 | 2334927 | 5955235 |
| 2543385 | 1224467 | 80.85 | 80.85 | 24350 | 142.30 | 142.30 | 597566 | 1265875 |
| 4846465 | 1559138 | 60.35 | 60.35 | 24400 | 171.45 | 171.45 | 529840 | 1549405 |
| 2246465 | 939611 | 44.00 | 44.00 | 24450 | 205.40 | 205.40 | 109332 | 320840 |
| 9984000 | 1773049 | 31.15 | 31.15 | 24500 | 241.75 | 241.75 | 206377 | 1106430 |
| 2453750 | 725367 | 20.80 | 20.80 | 24550 | 282.45 | 282.45 | 29981 | 148200 |
| 10178415 | 1283227 | 13.60 | 13.60 | 24600 | 324.25 | 324.25 | 42889 | 274365 |
| 3877120 | 731690 | 8.90 | 8.90 | 24650 | 370.35 | 370.35 | 10610 | 53560 |
| 7746375 | 1088023 | 5.85 | 5.85 | 24700 | 416.10 | 416.10 | 17368 | 80535 |
| 1949285 | 557731 | 4.05 | 4.05 | 24750 | 464.50 | 464.50 | 2590 | 30095 |
| 4927065 | 775884 | 2.90 | 2.90 | 24800 | 512.70 | 512.70 | 5497 | 67080 |
| 1629225 | 465424 | 2.10 | 2.10 | 24850 | 563.55 | 563.55 | 473 | 7215 |
| 2596230 | 945442 | 1.70 | 1.70 | 24900 | 612.90 | 612.90 | 613 | 21450 |
| 1009645 | 465305 | 1.55 | 1.55 | 24950 | 662.90 | 662.90 | 165 | 3380 |
| 8651500 | 985908 | 1.45 | 1.45 | 25000 | 709.50 | 709.50 | 3064 | 358150 |
| 861900 | 199721 | 1.25 | 1.25 | 25050 | 727.15 | 1085.00 | 0 | 520 |
| 3089060 | 340001 | 1.10 | 1.10 | 25100 | 805.55 | 805.55 | 196 | 10660 |
| 574275 | 74393 | 1.00 | 1.00 | 25150 | 885.85 | 885.85 | 1 | 1365 |
| 3244995 | 233947 | 0.90 | 0.90 | 25200 | 907.20 | 907.20 | 662 | 27430 |
| 672880 | 51015 | 0.95 | 0.95 | 25250 | 917.55 | 1396.40 | 0 | 0 |
| 2778685 | 119736 | 0.90 | 0.90 | 25300 | 996.35 | 996.35 | 12 | 6370 |
| 274690 | 15281 | 0.80 | 0.80 | 25350 | 1015.10 | 1090.00 | 0 | 650 |
| 2126475 | 108275 | 0.75 | 0.75 | 25400 | 1113.85 | 1113.85 | 36 | 2925 |
| 286975 | 18745 | 0.70 | 0.70 | 25450 | 1113.60 | 1200.00 | 0 | 130 |
| 3374735 | 199324 | 0.75 | 0.75 | 25500 | 1210.15 | 1210.15 | 1626 | 191490 |
| 192465 | 14226 | 0.70 | 0.70 | 25550 | 1212.65 | 1538.40 | 0 | 195 |
| 294450 | 23011 | 0.70 | 0.70 | 25600 | 1294.75 | 1294.75 | 2 | 130 |
| 119990 | 8493 | 0.65 | 0.65 | 25650 | 1312.05 | 1600.00 | 0 | 780 |
| 333125 | 21366 | 0.60 | 0.60 | 25700 | 1361.85 | 1777.85 | 0 | 0 |
| 56550 | 4762 | 0.65 | 0.65 | 25750 | 1411.70 | 1822.00 | 0 | 0 |
| 182650 | 7360 | 0.60 | 0.60 | 25800 | 1461.60 | 1438.80 | 1 | 2470 |
| 40235 | 1278 | 0.60 | 0.60 | 25850 | 1511.50 | 1832.00 | 0 | 260 |
| 196560 | 7853 | 0.55 | 0.55 | 25900 | 1600.00 | 1600.00 | 4 | 0 |
| 44460 | 1014 | 0.60 | 0.60 | 25950 | 1611.35 | 2001.55 | 0 | 0 |
| 2209285 | 62953 | 0.60 | 0.60 | 26000 | 1702.50 | 1702.50 | 531 | 92625 |
| 92625 | 2310 | 0.55 | 0.55 | 26050 | 1711.20 | 2092.95 | 0 | 0 |
| 482625 | 14504 | 0.50 | 0.50 | 26100 | 1761.15 | 2138.95 | 0 | 0 |
| 160355 | 8095 | 0.50 | 0.50 | 26150 | 1811.10 | 2185.20 | 0 | 0 |
| 895375 | 37218 | 0.50 | 0.50 | 26200 | 1861.05 | 1918.60 | 17 | 2600 |
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.