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 date5 Aug 2026Published end-of-day
Expiry11 Aug 2026Selected contract expiry
Underlying24624.65NIFTY · archived level
Strikes113Published for this date and expiry
NIFTY option chain
Calls and puts by strike · 5 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 455 | 7 | 2926.60 | 3046.16 | 21600 | 0.85 | 0.85 | 75465 | 3465930 |
| 0 | 0 | 2877.30 | 2996.21 | 21650 | 0.90 | 0.90 | 2275 | 45565 |
| 0 | 0 | 2828.05 | 2946.26 | 21700 | 0.90 | 0.90 | 13751 | 253695 |
| 0 | 0 | 2778.90 | 2896.31 | 21750 | 0.95 | 0.95 | 1504 | 23335 |
| 0 | 0 | 2729.80 | 2846.36 | 21800 | 1.00 | 1.00 | 8685 | 143910 |
| 0 | 0 | 2680.75 | 2796.41 | 21850 | 1.05 | 1.05 | 980 | 13000 |
| 0 | 0 | 2631.80 | 2746.46 | 21900 | 1.05 | 1.05 | 4848 | 84305 |
| 0 | 0 | 2582.90 | 2696.50 | 21950 | 1.05 | 1.05 | 1644 | 31200 |
| 5980 | 31 | 2595.65 | 2595.65 | 22000 | 1.05 | 1.05 | 59948 | 1728090 |
| 0 | 0 | 2485.45 | 2596.60 | 22050 | 1.15 | 1.15 | 1150 | 17680 |
| 0 | 0 | 2436.90 | 2546.65 | 22100 | 1.15 | 1.15 | 9377 | 228670 |
| 0 | 0 | 2388.45 | 2496.70 | 22150 | 1.25 | 1.25 | 2017 | 24245 |
| 0 | 0 | 2340.15 | 2446.75 | 22200 | 1.20 | 1.20 | 23049 | 431795 |
| 0 | 0 | 2292.00 | 2396.80 | 22250 | 1.30 | 1.30 | 1928 | 34710 |
| 0 | 0 | 2244.00 | 2346.85 | 22300 | 1.30 | 1.30 | 15571 | 289185 |
| 0 | 0 | 2196.15 | 2296.90 | 22350 | 1.35 | 1.35 | 2224 | 38935 |
| 0 | 0 | 2148.50 | 2246.95 | 22400 | 1.30 | 1.30 | 26047 | 373165 |
| 0 | 0 | 2101.00 | 2197.00 | 22450 | 1.35 | 1.35 | 4192 | 56160 |
| 2275 | 4 | 2140.00 | 2147.05 | 22500 | 1.45 | 1.45 | 95343 | 2663895 |
| 0 | 0 | 2006.75 | 2097.10 | 22550 | 1.45 | 1.45 | 3360 | 48360 |
| 0 | 0 | 1959.95 | 2047.16 | 22600 | 1.50 | 1.50 | 28267 | 355680 |
| 0 | 0 | 1913.40 | 1997.21 | 22650 | 1.50 | 1.50 | 12226 | 78715 |
| 0 | 0 | 1867.15 | 1947.26 | 22700 | 1.55 | 1.55 | 38151 | 340405 |
| 0 | 0 | 1821.15 | 1897.31 | 22750 | 1.50 | 1.50 | 20431 | 185250 |
| 3640 | 0 | 1690.00 | 1847.37 | 22800 | 1.55 | 1.55 | 80846 | 931060 |
| 0 | 0 | 1730.10 | 1797.43 | 22850 | 1.65 | 1.65 | 12666 | 110500 |
| 195 | 0 | 1120.00 | 1747.49 | 22900 | 1.70 | 1.70 | 55764 | 1055860 |
| 0 | 0 | 1640.40 | 1697.56 | 22950 | 1.85 | 1.85 | 16171 | 121810 |
| 56420 | 48 | 1545.00 | 1647.64 | 23000 | 1.85 | 1.85 | 193664 | 4177680 |
| 0 | 0 | 1552.25 | 1597.73 | 23050 | 1.90 | 1.90 | 22501 | 120705 |
| 1235 | 0 | 1501.25 | 1547.83 | 23100 | 1.95 | 1.95 | 62360 | 988845 |
| 195 | 1 | 1415.65 | 1497.96 | 23150 | 2.05 | 2.05 | 36691 | 223470 |
| 5005 | 9 | 1352.50 | 1448.11 | 23200 | 2.15 | 2.15 | 172477 | 2447900 |
| 195 | 0 | 1208.40 | 1398.31 | 23250 | 2.45 | 2.45 | 60579 | 194610 |
| 12675 | 21 | 1314.60 | 1314.60 | 23300 | 2.50 | 2.50 | 159564 | 1571960 |
| 1820 | 3 | 1213.50 | 1298.87 | 23350 | 2.70 | 2.70 | 59406 | 358085 |
| 10725 | 21 | 1200.75 | 1200.75 | 23400 | 2.80 | 2.80 | 149598 | 1766505 |
| 390 | 2 | 1104.55 | 1199.78 | 23450 | 3.05 | 3.05 | 77445 | 439140 |
| 115635 | 651 | 1112.15 | 1112.15 | 23500 | 3.20 | 3.20 | 503851 | 5710900 |
| 2275 | 27 | 1017.50 | 1101.24 | 23550 | 3.50 | 3.50 | 154843 | 525915 |
| 28470 | 193 | 1017.80 | 1017.80 | 23600 | 3.60 | 3.60 | 350311 | 2462980 |
| 5785 | 70 | 909.75 | 909.75 | 23650 | 3.95 | 3.95 | 152942 | 543725 |
| 45045 | 452 | 908.65 | 908.65 | 23700 | 4.25 | 4.25 | 513638 | 2249780 |
| 10790 | 83 | 856.90 | 856.90 | 23750 | 4.85 | 4.85 | 226625 | 929500 |
| 103025 | 1044 | 810.40 | 810.40 | 23800 | 5.45 | 5.45 | 549316 | 3143270 |
| 17875 | 160 | 756.65 | 756.65 | 23850 | 6.30 | 6.30 | 259540 | 1296035 |
| 218855 | 1268 | 716.60 | 716.60 | 23900 | 7.40 | 7.40 | 525292 | 2896140 |
| 34450 | 454 | 667.35 | 667.35 | 23950 | 8.80 | 8.80 | 366020 | 988715 |
| 775775 | 18734 | 616.00 | 616.00 | 24000 | 10.45 | 10.45 | 1370223 | 7380035 |
| 47255 | 1502 | 573.40 | 573.40 | 24050 | 13.00 | 13.00 | 461827 | 817635 |
| 369915 | 8225 | 523.00 | 523.00 | 24100 | 15.75 | 15.75 | 789439 | 2772380 |
| 64805 | 4061 | 477.30 | 477.30 | 24150 | 19.90 | 19.90 | 577578 | 1339650 |
| 1192035 | 31982 | 430.20 | 430.20 | 24200 | 24.60 | 24.60 | 1156619 | 5317975 |
| 186940 | 11741 | 390.65 | 390.65 | 24250 | 30.70 | 30.70 | 707492 | 2201030 |
| 1026610 | 88035 | 345.20 | 345.20 | 24300 | 39.15 | 39.15 | 1220284 | 3874195 |
| 305305 | 42040 | 305.80 | 305.80 | 24350 | 49.10 | 49.10 | 822008 | 1407315 |
| 1641640 | 249507 | 267.20 | 267.20 | 24400 | 60.80 | 60.80 | 1777191 | 4161560 |
| 598650 | 212022 | 232.90 | 232.90 | 24450 | 75.70 | 75.70 | 1245669 | 1537250 |
| 4200170 | 1404486 | 200.40 | 200.40 | 24500 | 93.50 | 93.50 | 3169812 | 5147220 |
| 2572180 | 1288758 | 171.50 | 171.50 | 24550 | 113.35 | 113.35 | 2210608 | 2011815 |
| 7919470 | 3169999 | 143.90 | 143.90 | 24600 | 136.35 | 136.35 | 3701998 | 5037630 |
| 4526210 | 2028090 | 120.05 | 120.05 | 24650 | 162.00 | 162.00 | 1620973 | 1423305 |
| 7408505 | 2423582 | 98.35 | 98.35 | 24700 | 191.35 | 191.35 | 1232666 | 1609465 |
| 2473705 | 1028064 | 80.60 | 80.60 | 24750 | 221.85 | 221.85 | 280794 | 290615 |
| 7000435 | 1585111 | 64.60 | 64.60 | 24800 | 257.30 | 257.30 | 335870 | 632775 |
| 2146560 | 677998 | 51.60 | 51.60 | 24850 | 294.00 | 294.00 | 54914 | 107835 |
| 6192095 | 1002079 | 40.80 | 40.80 | 24900 | 332.85 | 332.85 | 64979 | 254215 |
| 1593995 | 534210 | 32.50 | 32.50 | 24950 | 374.20 | 374.20 | 13374 | 39520 |
| 8810945 | 1460738 | 25.70 | 25.70 | 25000 | 418.15 | 418.15 | 45965 | 620750 |
| 1715545 | 420523 | 20.20 | 20.20 | 25050 | 462.70 | 462.70 | 4782 | 43290 |
| 6059625 | 682742 | 15.70 | 15.70 | 25100 | 508.70 | 508.70 | 6039 | 64090 |
| 1563510 | 368270 | 12.70 | 12.70 | 25150 | 553.25 | 553.25 | 1078 | 13325 |
| 4941495 | 561401 | 10.30 | 10.30 | 25200 | 600.20 | 600.20 | 3447 | 59865 |
| 1550575 | 258540 | 8.35 | 8.35 | 25250 | 647.40 | 647.40 | 494 | 8970 |
| 4137575 | 508745 | 6.85 | 6.85 | 25300 | 696.25 | 696.25 | 515 | 16770 |
| 1275495 | 246974 | 5.75 | 5.75 | 25350 | 748.25 | 748.25 | 93 | 4030 |
| 3719365 | 459722 | 4.65 | 4.65 | 25400 | 800.90 | 800.90 | 316 | 8905 |
| 1615640 | 232253 | 4.05 | 4.05 | 25450 | 846.75 | 846.75 | 11 | 65 |
| 6068400 | 710901 | 3.35 | 3.35 | 25500 | 892.75 | 892.75 | 521 | 112385 |
| 1248195 | 199166 | 3.00 | 3.00 | 25550 | 910.50 | 1006.80 | 6 | 1625 |
| 6039865 | 419841 | 2.60 | 2.60 | 25600 | 994.90 | 994.90 | 9 | 3250 |
| 1093105 | 135132 | 2.20 | 2.20 | 25650 | 1006.56 | 1099.05 | 14 | 585 |
| 4531280 | 361712 | 1.75 | 1.75 | 25700 | 1076.45 | 1076.45 | 51 | 585 |
| 859300 | 104800 | 1.65 | 1.65 | 25750 | 1103.91 | 1170.00 | 0 | 65 |
| 4746690 | 309419 | 1.35 | 1.35 | 25800 | 1152.94 | 1125.00 | 1 | 1755 |
| 853385 | 81455 | 1.25 | 1.25 | 25850 | 1202.16 | 1350.00 | 0 | 325 |
| 3781960 | 237230 | 1.15 | 1.15 | 25900 | 1251.52 | 1363.05 | 2 | 65 |
| 704535 | 46965 | 1.05 | 1.05 | 25950 | 1301.02 | 1497.75 | 0 | 0 |
| 8627515 | 423346 | 1.05 | 1.05 | 26000 | 1385.20 | 1385.20 | 132 | 205595 |
| 563225 | 43850 | 0.95 | 0.95 | 26050 | 1400.28 | 1584.30 | 0 | 0 |
| 1831375 | 136426 | 0.95 | 0.95 | 26100 | 1450.01 | 1628.10 | 0 | 0 |
| 752115 | 51998 | 0.90 | 0.90 | 26150 | 1499.80 | 1672.30 | 0 | 0 |
| 196040 | 30430 | 0.85 | 0.85 | 26200 | 1549.62 | 1662.00 | 0 | 5200 |
| 111865 | 9735 | 0.85 | 0.85 | 26250 | 1599.48 | 1761.65 | 0 | 0 |
| 83070 | 14702 | 0.85 | 0.85 | 26300 | 1649.36 | 1806.80 | 0 | 0 |
| 48945 | 3140 | 0.85 | 0.85 | 26350 | 1699.26 | 1852.25 | 0 | 0 |
| 91390 | 6998 | 0.80 | 0.80 | 26400 | 1749.17 | 1897.95 | 0 | 0 |
| 22035 | 4637 | 0.80 | 0.80 | 26450 | 1799.09 | 1943.90 | 0 | 0 |
| 354770 | 38330 | 0.80 | 0.80 | 26500 | 1849.02 | 1896.45 | 4 | 65 |
| 12025 | 1521 | 0.75 | 0.75 | 26550 | 1898.95 | 2036.55 | 0 | 0 |
| 103870 | 6503 | 0.80 | 0.80 | 26600 | 1948.89 | 2083.25 | 0 | 0 |
| 17030 | 2179 | 0.75 | 0.75 | 26650 | 1998.83 | 2130.15 | 0 | 0 |
| 26130 | 3089 | 0.75 | 0.75 | 26700 | 2048.78 | 2177.20 | 0 | 0 |
| 11180 | 1820 | 0.70 | 0.70 | 26750 | 2098.72 | 2224.45 | 0 | 0 |
| 122135 | 7597 | 0.70 | 0.70 | 26800 | 2148.67 | 2271.90 | 0 | 0 |
| 23595 | 1038 | 0.75 | 0.75 | 26850 | 2198.62 | 2319.50 | 0 | 0 |
| 26975 | 4438 | 0.70 | 0.70 | 26900 | 2248.57 | 2367.30 | 0 | 0 |
| 42055 | 4051 | 0.65 | 0.65 | 26950 | 2298.52 | 2415.20 | 0 | 0 |
| 259740 | 23911 | 0.65 | 0.65 | 27000 | 2348.47 | 2501.00 | 0 | 1690 |
| 35685 | 3091 | 0.65 | 0.65 | 27050 | 2398.42 | 2511.40 | 0 | 0 |
| 84695 | 8341 | 0.70 | 0.70 | 27100 | 2448.37 | 2559.70 | 0 | 0 |
| 158145 | 16180 | 0.60 | 0.60 | 27150 | 2498.32 | 2608.05 | 0 | 0 |
| 256685 | 34159 | 0.60 | 0.60 | 27200 | 2548.27 | 2656.55 | 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.