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.

Underlying

See the liquidity numbers behind this list -- which 85 stocks clear the bar, and by how much.

DateExpiry

Trading date7 Aug 2026Published end-of-day

Expiry11 Aug 2026Selected contract expiry

Underlying24570.65NIFTY · archived level

Strikes113Published for this date and expiry

NIFTY option chain

Calls and puts by strike · 7 Aug 2026 · archived NSE end-of-day values

As published

Calls				Strike	Puts
OI	Volume	Close	Settlement		Settlement	Close	Volume	OI
455	2	2965.15	2984.97	21600	0.30	0.30	67076	2902835
0	0	2877.30	2935.00	21650	0.35	0.35	3347	104845
0	0	2828.05	2885.03	21700	0.40	0.40	4545	264355
0	0	2778.90	2835.07	21750	0.40	0.40	975	50700
0	0	2729.80	2785.10	21800	0.40	0.40	5384	181675
0	0	2680.75	2735.13	21850	0.45	0.45	493	34905
0	0	2631.80	2685.17	21900	0.45	0.45	4206	104975
0	0	2582.90	2635.20	21950	0.45	0.45	2630	63635
7800	67	2579.50	2585.23	22000	0.50	0.50	34228	1149265
0	0	2485.45	2535.26	22050	0.50	0.50	1003	38805
0	0	2436.90	2485.30	22100	0.55	0.55	12184	198315
0	0	2388.45	2435.33	22150	0.50	0.50	2894	75205
0	0	2340.15	2385.36	22200	0.55	0.55	14133	305110
0	0	2292.00	2335.40	22250	0.55	0.55	1327	37700
0	0	2244.00	2285.43	22300	0.60	0.60	14027	282555
0	0	2196.15	2235.46	22350	0.65	0.65	3840	63505
0	0	2148.50	2185.50	22400	0.70	0.70	18932	457860
0	0	2101.00	2135.53	22450	0.70	0.70	3710	59930
2275	0	2140.00	2085.56	22500	0.65	0.65	87374	1977625
0	0	2006.75	2035.60	22550	0.75	0.75	10784	103350
0	0	1959.95	1985.63	22600	0.75	0.75	14414	469365
0	0	1913.40	1935.66	22650	0.75	0.75	10587	139750
0	0	1867.15	1885.70	22700	0.80	0.80	14224	322660
0	0	1821.15	1835.73	22750	0.85	0.85	12167	194480
3640	0	1690.00	1785.76	22800	0.90	0.90	28530	632645
0	0	1730.10	1735.80	22850	0.90	0.90	16579	170495
195	1	1752.70	1685.83	22900	0.95	0.95	38358	778180
0	0	1640.40	1635.86	22950	1.05	1.05	11105	136175
51740	120	1603.45	1603.45	23000	1.10	1.10	173649	5307250
0	0	1552.25	1535.94	23050	1.10	1.10	18910	187850
1170	1	1545.00	1485.98	23100	1.10	1.10	51679	956085
195	0	1415.65	1436.02	23150	1.15	1.15	22993	166270
4615	18	1416.55	1416.55	23200	1.25	1.25	85598	2289820
195	0	1208.40	1336.14	23250	1.25	1.25	30790	226460
12415	29	1275.00	1286.21	23300	1.30	1.30	119045	1936155
1885	3	1232.55	1236.31	23350	1.30	1.30	46971	399035
9490	18	1183.90	1186.44	23400	1.30	1.30	165274	2285985
390	0	1104.55	1136.62	23450	1.35	1.35	62082	456625
97565	439	1105.05	1105.05	23500	1.40	1.40	532954	6294015
2405	3	1033.65	1037.19	23550	1.45	1.45	101184	597870
25870	142	1005.55	1005.55	23600	1.55	1.55	396701	3990350
20800	255	969.55	969.55	23650	1.70	1.70	173005	769470
42380	179	910.10	910.10	23700	1.85	1.85	497432	3201055
9425	102	877.30	877.30	23750	2.05	2.05	251469	1843530
89115	717	814.05	814.05	23800	2.30	2.30	536188	5136690
20410	151	757.80	757.80	23850	2.50	2.50	293214	1648400
195000	852	710.25	710.25	23900	2.80	2.80	522830	4647045
27885	450	658.40	658.40	23950	3.10	3.10	340118	1490710
650520	14712	608.15	608.15	24000	3.75	3.75	1029411	10339485
44200	808	559.20	559.20	24050	4.45	4.45	399359	1904760
341965	6647	510.55	510.55	24100	5.65	5.65	801971	4759820
52975	2704	462.85	462.85	24150	7.45	7.45	529432	2545595
951145	29184	415.80	415.80	24200	10.10	10.10	1243456	6500520
130130	13240	370.90	370.90	24250	13.90	13.90	805889	2552940
859105	91604	325.55	325.55	24300	19.00	19.00	1660825	6084845
356590	51426	282.50	282.50	24350	26.20	26.20	1055127	2207205
1351740	298572	242.15	242.15	24400	35.60	35.60	2124203	5467345
530985	343526	204.55	204.55	24450	47.65	47.65	1697295	2361060
3906305	1858373	170.20	170.20	24500	63.60	63.60	4313484	7324525
3838380	2455353	138.85	138.85	24550	83.00	83.00	4067445	3446365
11981450	4743018	111.45	111.45	24600	105.20	105.20	5156643	7651085
6055400	2442869	88.45	88.45	24650	131.85	131.85	1670473	1979380
10013835	2749988	68.55	68.55	24700	162.10	162.10	1342511	2323555
4011410	1303522	51.75	51.75	24750	195.60	195.60	291399	432315
9094865	2048001	38.65	38.65	24800	231.25	231.25	313848	923390
3209050	972280	28.85	28.85	24850	272.15	272.15	53051	218075
7641140	1279098	21.00	21.00	24900	314.50	314.50	60220	327080
3423420	747234	15.65	15.65	24950	358.05	358.05	9326	61945
11337885	1630908	11.40	11.40	25000	404.80	404.80	48088	622310
3676335	555499	8.25	8.25	25050	449.05	449.05	4148	44655
7730060	808114	6.20	6.20	25100	497.60	497.60	4189	74490
2675855	424086	4.95	4.95	25150	546.50	546.50	790	20345
6521905	776068	3.95	3.95	25200	594.65	594.65	1156	60255
3198260	483149	3.25	3.25	25250	644.65	644.65	196	13325
7555665	903673	2.70	2.70	25300	694.20	694.20	198	21645
2242370	532135	2.25	2.25	25350	740.75	740.75	220	9685
4603755	916480	1.95	1.95	25400	792.45	792.45	182	13455
1586130	403276	1.70	1.70	25450	866.44	883.65	11	130
9725885	937686	1.55	1.55	25500	898.10	898.10	772	111020
1801605	257161	1.35	1.35	25550	964.55	843.05	0	1560
6888115	391047	1.25	1.25	25600	1013.93	1030.35	9	3185
1641770	77822	1.05	1.05	25650	1063.46	962.00	0	585
5193435	280500	1.00	1.00	25700	1113.10	1035.40	0	1300
777010	51572	0.90	0.90	25750	1147.70	1147.70	2	195
4947150	365211	0.85	0.85	25800	1195.00	1195.00	4	1560
939835	30559	0.80	0.80	25850	1262.48	1238.85	2	520
4575935	152604	0.80	0.80	25900	1312.36	1363.05	0	65
907920	37519	0.70	0.70	25950	1362.27	1497.75	0	0
8401705	306441	0.65	0.65	26000	1391.60	1391.60	227	207350
441675	12722	0.65	0.65	26050	1462.14	1584.30	0	0
1097525	55441	0.60	0.60	26100	1512.09	1628.10	0	0
623415	19906	0.55	0.55	26150	1562.04	1672.30	0	0
288665	13815	0.60	0.60	26200	1612.00	1662.00	0	5200
153270	9768	0.60	0.60	26250	1661.96	1761.65	0	0
161070	10404	0.60	0.60	26300	1711.92	1806.80	0	0
77480	3466	0.60	0.60	26350	1761.89	1852.25	0	0
152035	8762	0.55	0.55	26400	1811.85	1897.95	0	0
43745	2354	0.55	0.55	26450	1861.82	1943.90	0	0
451425	16238	0.50	0.50	26500	1911.79	1896.45	0	65
50245	2911	0.50	0.50	26550	1961.75	2036.55	0	0
109135	7580	0.45	0.45	26600	2011.72	2083.25	0	0
83655	6485	0.40	0.40	26650	2061.69	2128.10	2	0
201500	16977	0.45	0.45	26700	2111.65	2177.20	0	0
28730	1442	0.40	0.40	26750	2161.62	2224.45	0	0
102180	8247	0.40	0.40	26800	2211.59	2271.90	0	0
22230	1206	0.40	0.40	26850	2261.55	2319.50	0	0
75855	4884	0.35	0.35	26900	2311.52	2367.30	0	0
55640	1507	0.35	0.35	26950	2361.49	2415.20	0	0
363935	32406	0.35	0.35	27000	2411.45	2501.00	0	1690
79040	4339	0.35	0.35	27050	2461.42	2511.40	0	0
145795	7746	0.35	0.35	27100	2511.39	2559.70	0	0
169780	6285	0.30	0.30	27150	2561.36	2608.05	0	0
270660	34488	0.35	0.35	27200	2611.32	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.