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 date3 Aug 2026Published end-of-day
Expiry4 Aug 2026Selected contract expiry
Underlying24774.30NIFTY · archived level
Strikes113Published for this date and expiry
NIFTY option chain
Calls and puts by strike · 3 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1105 | 1 | 2990.00 | 3177.90 | 21600 | 0.40 | 0.40 | 138462 | 2383160 |
| 0 | 0 | 2396.15 | 3127.91 | 21650 | 0.50 | 0.50 | 10419 | 257985 |
| 0 | 0 | 2300.90 | 3077.92 | 21700 | 0.45 | 0.45 | 46152 | 729300 |
| 0 | 0 | 2253.60 | 3027.93 | 21750 | 0.50 | 0.50 | 6056 | 74035 |
| 65 | 0 | 2220.00 | 2977.94 | 21800 | 0.45 | 0.45 | 19279 | 312910 |
| 0 | 0 | 2159.60 | 2927.95 | 21850 | 0.45 | 0.45 | 6835 | 89310 |
| 650 | 0 | 2380.00 | 2877.95 | 21900 | 0.55 | 0.55 | 14287 | 192075 |
| 0 | 0 | 2090.00 | 2827.96 | 21950 | 0.45 | 0.45 | 11341 | 139425 |
| 8060 | 62 | 2579.95 | 2777.97 | 22000 | 0.60 | 0.60 | 142344 | 1514955 |
| 0 | 0 | 1974.35 | 2727.98 | 22050 | 0.55 | 0.55 | 9017 | 84695 |
| 65 | 0 | 1971.00 | 2677.99 | 22100 | 0.50 | 0.50 | 37994 | 466375 |
| 0 | 0 | 1883.40 | 2628.00 | 22150 | 0.55 | 0.55 | 8798 | 106535 |
| 0 | 0 | 1838.35 | 2578.00 | 22200 | 0.60 | 0.60 | 45315 | 686855 |
| 65 | 0 | 2108.40 | 2528.01 | 22250 | 0.60 | 0.60 | 15564 | 209235 |
| 0 | 0 | 1749.25 | 2478.02 | 22300 | 0.65 | 0.65 | 40719 | 296400 |
| 0 | 0 | 1705.25 | 2428.03 | 22350 | 0.60 | 0.60 | 12175 | 200265 |
| 65 | 0 | 1573.40 | 2378.04 | 22400 | 0.65 | 0.65 | 43585 | 418470 |
| 65 | 0 | 1874.65 | 2328.05 | 22450 | 0.70 | 0.70 | 17210 | 131885 |
| 8385 | 205 | 2065.05 | 2065.05 | 22500 | 0.70 | 0.70 | 248659 | 2804490 |
| 0 | 0 | 1533.15 | 2228.06 | 22550 | 0.70 | 0.70 | 27255 | 243685 |
| 0 | 0 | 1491.15 | 2178.07 | 22600 | 0.75 | 0.75 | 62771 | 692640 |
| 195 | 0 | 1119.00 | 2128.08 | 22650 | 0.80 | 0.80 | 27549 | 219050 |
| 260 | 1 | 1865.00 | 2078.09 | 22700 | 0.85 | 0.85 | 98700 | 746200 |
| 455 | 1 | 1826.75 | 2028.10 | 22750 | 0.80 | 0.80 | 25717 | 260975 |
| 8385 | 23 | 1791.20 | 1978.10 | 22800 | 0.85 | 0.85 | 179806 | 1599975 |
| 65 | 0 | 1385.90 | 1928.11 | 22850 | 0.85 | 0.85 | 59764 | 399815 |
| 22620 | 1191 | 1677.00 | 1677.00 | 22900 | 0.95 | 0.95 | 91712 | 1394510 |
| 130 | 0 | 1091.60 | 1828.13 | 22950 | 1.00 | 1.00 | 49926 | 510315 |
| 127465 | 1867 | 1577.15 | 1577.15 | 23000 | 1.05 | 1.05 | 641301 | 8003190 |
| 325 | 3 | 1568.85 | 1568.85 | 23050 | 1.05 | 1.05 | 87499 | 803270 |
| 14950 | 70 | 1469.50 | 1469.50 | 23100 | 1.10 | 1.10 | 206815 | 2198235 |
| 650 | 9 | 1448.30 | 1448.30 | 23150 | 1.20 | 1.20 | 159818 | 1283035 |
| 18265 | 57 | 1372.10 | 1372.10 | 23200 | 1.30 | 1.30 | 374210 | 2927275 |
| 3965 | 9 | 1345.25 | 1345.25 | 23250 | 1.30 | 1.30 | 129039 | 1299610 |
| 30355 | 98 | 1271.80 | 1271.80 | 23300 | 1.30 | 1.30 | 403807 | 2942420 |
| 21580 | 20 | 1252.20 | 1252.20 | 23350 | 1.35 | 1.35 | 211347 | 1295125 |
| 43875 | 983 | 1173.35 | 1173.35 | 23400 | 1.45 | 1.45 | 448862 | 4026620 |
| 31655 | 249 | 1128.95 | 1128.95 | 23450 | 1.55 | 1.55 | 171423 | 1394380 |
| 186810 | 3271 | 1076.95 | 1076.95 | 23500 | 1.75 | 1.75 | 1013635 | 9280050 |
| 49855 | 417 | 1028.10 | 1028.10 | 23550 | 1.70 | 1.70 | 311171 | 1973790 |
| 86710 | 1564 | 974.90 | 974.90 | 23600 | 1.85 | 1.85 | 766512 | 4213495 |
| 41470 | 232 | 929.45 | 929.45 | 23650 | 1.95 | 1.95 | 579416 | 1435655 |
| 143065 | 2454 | 874.80 | 874.80 | 23700 | 2.10 | 2.10 | 965487 | 5772325 |
| 78000 | 393 | 831.35 | 831.35 | 23750 | 2.25 | 2.25 | 512439 | 1585220 |
| 401505 | 3899 | 776.90 | 776.90 | 23800 | 2.40 | 2.40 | 1013571 | 6340360 |
| 74425 | 1058 | 728.55 | 728.55 | 23850 | 2.60 | 2.60 | 585138 | 2284490 |
| 450450 | 4520 | 674.10 | 674.10 | 23900 | 2.85 | 2.85 | 1059679 | 6009900 |
| 140010 | 3228 | 629.60 | 629.60 | 23950 | 3.10 | 3.10 | 650175 | 3191305 |
| 1590550 | 35910 | 577.95 | 577.95 | 24000 | 3.45 | 3.45 | 1600851 | 14230970 |
| 170235 | 5270 | 527.80 | 527.80 | 24050 | 3.80 | 3.80 | 744014 | 2566525 |
| 865345 | 19689 | 475.90 | 475.90 | 24100 | 4.25 | 4.25 | 1259511 | 7166770 |
| 313040 | 13827 | 429.00 | 429.00 | 24150 | 4.80 | 4.80 | 789348 | 4591015 |
| 1758055 | 102559 | 379.60 | 379.60 | 24200 | 5.55 | 5.55 | 1851528 | 14674985 |
| 891735 | 61496 | 329.55 | 329.55 | 24250 | 6.25 | 6.25 | 1151977 | 6757335 |
| 1713335 | 275735 | 283.00 | 283.00 | 24300 | 7.65 | 7.65 | 1985231 | 11252215 |
| 828685 | 322067 | 234.80 | 234.80 | 24350 | 9.50 | 9.50 | 1720256 | 6644885 |
| 2095015 | 1108568 | 188.65 | 188.65 | 24400 | 12.50 | 12.50 | 3386130 | 11103755 |
| 1155245 | 1207773 | 144.45 | 144.45 | 24450 | 18.35 | 18.35 | 2804537 | 5664165 |
| 4750330 | 4524058 | 104.95 | 104.95 | 24500 | 28.95 | 28.95 | 6831963 | 12422215 |
| 5088915 | 6644570 | 71.50 | 71.50 | 24550 | 45.75 | 45.75 | 7256693 | 8203715 |
| 15062970 | 11372067 | 45.50 | 45.50 | 24600 | 69.20 | 69.20 | 7655713 | 11561550 |
| 7463040 | 5736826 | 27.80 | 27.80 | 24650 | 101.85 | 101.85 | 2096153 | 1631110 |
| 10075780 | 5922888 | 16.80 | 16.80 | 24700 | 139.75 | 139.75 | 1591600 | 1648985 |
| 6174155 | 3490451 | 11.00 | 11.00 | 24750 | 180.45 | 180.45 | 343454 | 463775 |
| 11677835 | 3888481 | 7.20 | 7.20 | 24800 | 229.00 | 229.00 | 305155 | 485420 |
| 4303910 | 1606858 | 4.65 | 4.65 | 24850 | 279.75 | 279.75 | 35975 | 60905 |
| 5637450 | 1880890 | 3.05 | 3.05 | 24900 | 325.35 | 325.35 | 35406 | 75465 |
| 2539615 | 904991 | 2.55 | 2.55 | 24950 | 375.70 | 375.70 | 7163 | 27235 |
| 11887135 | 1922012 | 2.20 | 2.20 | 25000 | 422.75 | 422.75 | 29153 | 259610 |
| 2913300 | 468516 | 1.55 | 1.55 | 25050 | 475.35 | 475.35 | 2261 | 10400 |
| 5065515 | 585255 | 1.35 | 1.35 | 25100 | 528.20 | 528.20 | 3047 | 24830 |
| 1250470 | 166102 | 1.10 | 1.10 | 25150 | 572.50 | 572.50 | 538 | 9750 |
| 4670055 | 477980 | 1.00 | 1.00 | 25200 | 622.75 | 622.75 | 1020 | 25935 |
| 1040260 | 148481 | 0.90 | 0.90 | 25250 | 472.75 | 1396.40 | 0 | 0 |
| 3156660 | 329816 | 0.90 | 0.90 | 25300 | 724.75 | 724.75 | 240 | 11375 |
| 603915 | 146591 | 0.75 | 0.75 | 25350 | 777.05 | 777.05 | 38 | 1690 |
| 1861990 | 286293 | 0.75 | 0.75 | 25400 | 821.65 | 821.65 | 94 | 4095 |
| 320450 | 100039 | 0.70 | 0.70 | 25450 | 671.53 | 865.00 | 1 | 65 |
| 4408755 | 518817 | 0.70 | 0.70 | 25500 | 920.80 | 920.80 | 863 | 191685 |
| 608010 | 83300 | 0.60 | 0.60 | 25550 | 771.45 | 1130.00 | 0 | 260 |
| 1356290 | 121302 | 0.55 | 0.55 | 25600 | 821.43 | 1294.75 | 0 | 130 |
| 312065 | 34253 | 0.60 | 0.60 | 25650 | 871.42 | 1060.95 | 3 | 910 |
| 946270 | 65298 | 0.50 | 0.50 | 25700 | 921.41 | 1777.85 | 0 | 0 |
| 358280 | 53770 | 0.50 | 0.50 | 25750 | 971.40 | 1822.00 | 0 | 0 |
| 891215 | 74995 | 0.50 | 0.50 | 25800 | 1220.00 | 1220.00 | 7 | 1950 |
| 133120 | 17023 | 0.50 | 0.50 | 25850 | 1071.39 | 1250.00 | 1 | 325 |
| 266435 | 30984 | 0.50 | 0.50 | 25900 | 1121.38 | 1600.00 | 0 | 0 |
| 126360 | 14490 | 0.45 | 0.45 | 25950 | 1171.37 | 2001.55 | 0 | 0 |
| 1686880 | 137355 | 0.45 | 0.45 | 26000 | 1423.20 | 1423.20 | 493 | 82680 |
| 188110 | 14061 | 0.40 | 0.40 | 26050 | 1271.35 | 2092.95 | 0 | 0 |
| 273195 | 27227 | 0.40 | 0.40 | 26100 | 1321.35 | 1564.55 | 1 | 65 |
| 236860 | 14104 | 0.35 | 0.35 | 26150 | 1371.34 | 2185.20 | 0 | 0 |
| 1114165 | 89083 | 0.35 | 0.35 | 26200 | 1421.33 | 1616.10 | 24 | 1820 |
| 0 | 0 | 38.75 | — | 26250 | 1471.32 | 2278.35 | 0 | 0 |
| 455 | 7 | 0.35 | 0.35 | 26300 | 1521.31 | 2325.20 | 0 | 0 |
| 0 | 0 | 33.35 | — | 26350 | 1571.30 | 2372.20 | 0 | 0 |
| 0 | 0 | 30.90 | — | 26400 | 1621.30 | 2419.40 | 0 | 0 |
| 0 | 0 | 28.60 | — | 26450 | 1671.29 | 2466.75 | 0 | 0 |
| 0 | 0 | 26.45 | — | 26500 | 1721.28 | 2514.25 | 0 | 0 |
| 0 | 0 | 24.45 | — | 26550 | 1771.27 | 2561.90 | 0 | 0 |
| 0 | 0 | 22.60 | — | 26600 | 1821.26 | 2609.70 | 0 | 0 |
| 0 | 0 | 20.85 | — | 26650 | 1871.25 | 2657.60 | 0 | 0 |
| 0 | 0 | 19.25 | — | 26700 | 1921.25 | 2705.65 | 0 | 0 |
| 0 | 0 | 17.75 | — | 26750 | 1971.24 | 2753.80 | 0 | 0 |
| 0 | 0 | 16.35 | — | 26800 | 2021.23 | 2802.05 | 0 | 0 |
| 0 | 0 | 15.05 | — | 26850 | 2071.22 | 2850.40 | 0 | 0 |
| 845 | 13 | 0.35 | 0.35 | 26900 | 2121.21 | 2898.85 | 0 | 0 |
| 0 | 0 | 12.75 | — | 26950 | 2171.20 | 2947.35 | 0 | 0 |
| 1105 | 17 | 0.50 | 0.50 | 27000 | 2221.20 | 2996.00 | 0 | 0 |
| 0 | 0 | 10.75 | — | 27050 | 2271.19 | 3044.65 | 0 | 0 |
| 0 | 0 | 9.85 | — | 27100 | 2321.18 | 3093.45 | 0 | 0 |
| 0 | 0 | 9.05 | — | 27150 | 2371.17 | 3142.25 | 0 | 0 |
| 0 | 0 | 8.30 | — | 27200 | 2421.16 | 3191.15 | 0 | 0 |
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.