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 date10 Aug 2026Published end-of-day

Expiry11 Aug 2026Selected contract expiry

Underlying24583.80NIFTY · archived level

Strikes113Published for this date and expiry

NIFTY option chain

Calls and puts by strike · 10 Aug 2026 · archived NSE end-of-day values

As published

Calls				Strike	Puts
OI	Volume	Close	Settlement		Settlement	Close	Volume	OI
455	0	2965.15	2987.39	21600	0.20	0.20	103396	2324205
0	0	2877.30	2937.39	21650	0.20	0.20	5250	90285
0	0	2828.05	2887.40	21700	0.20	0.20	10335	218270
0	0	2778.90	2837.41	21750	0.25	0.25	6111	60255
0	0	2729.80	2787.42	21800	0.30	0.30	9899	157170
0	0	2680.75	2737.43	21850	0.25	0.25	1064	37440
0	0	2631.80	2687.44	21900	0.25	0.25	5225	85930
0	0	2582.90	2637.44	21950	0.25	0.25	2596	40105
4680	88	2603.05	2603.05	22000	0.25	0.25	47422	662675
0	0	2485.45	2537.46	22050	0.20	0.20	1377	37765
0	0	2436.90	2487.47	22100	0.20	0.20	10899	144170
0	0	2388.45	2437.48	22150	0.25	0.25	5525	83135
0	0	2340.15	2387.49	22200	0.25	0.25	13144	162370
0	0	2292.00	2337.49	22250	0.25	0.25	1737	23985
0	0	2244.00	2287.50	22300	0.25	0.25	14074	179530
0	0	2196.15	2237.51	22350	0.30	0.30	2083	53105
0	0	2148.50	2187.52	22400	0.25	0.25	25333	240175
0	0	2101.00	2137.53	22450	0.30	0.30	4925	64805
2080	3	2104.20	2087.54	22500	0.30	0.30	85297	1008475
0	0	2006.75	2037.54	22550	0.30	0.30	12404	86255
0	0	1959.95	1987.55	22600	0.35	0.35	14260	307970
0	0	1913.40	1937.56	22650	0.30	0.30	11767	94250
0	0	1867.15	1887.57	22700	0.40	0.40	26821	426205
0	0	1821.15	1837.58	22750	0.35	0.35	13054	143455
3640	0	1690.00	1787.59	22800	0.35	0.35	37716	498485
0	0	1730.10	1737.59	22850	0.40	0.40	13774	66885
195	3	1731.65	1687.60	22900	0.40	0.40	37930	314535
0	0	1640.40	1637.61	22950	0.40	0.40	15774	111995
32045	606	1607.05	1607.05	23000	0.55	0.55	288024	4305795
0	0	1552.25	1537.63	23050	0.45	0.45	19558	127660
910	15	1507.95	1507.95	23100	0.45	0.45	84657	628745
195	0	1415.65	1437.64	23150	0.55	0.55	28380	146185
4225	51	1407.70	1407.70	23200	0.55	0.55	139195	991315
195	0	1208.40	1337.66	23250	0.50	0.50	49207	243295
7345	135	1306.45	1306.45	23300	0.65	0.65	152793	1486485
1885	0	1232.55	1237.68	23350	0.60	0.60	62883	267410
5395	150	1204.50	1204.50	23400	0.65	0.65	181556	1168310
455	1	1097.40	1137.69	23450	0.60	0.60	69330	316290
52195	1119	1106.50	1106.50	23500	0.65	0.65	582769	5996835
1885	24	1058.70	1058.70	23550	0.75	0.75	115942	540800
16640	435	1006.90	1006.90	23600	0.75	0.75	523925	3970395
6500	333	957.25	957.25	23650	0.75	0.75	263453	1257425
39325	517	906.20	906.20	23700	0.90	0.90	504082	3667365
7215	84	856.95	856.95	23750	0.95	0.95	260453	1603030
51285	1750	804.75	804.75	23800	0.95	0.95	834007	5354115
14950	238	758.35	758.35	23850	1.10	1.10	421427	1653730
74555	3241	705.40	705.40	23900	1.20	1.20	870652	4101825
28730	287	657.15	657.15	23950	1.40	1.40	646313	2455765
414765	12737	606.35	606.35	24000	1.65	1.65	1624104	10107435
35360	1036	557.15	557.15	24050	1.80	1.80	724472	2791490
217880	6880	507.80	507.80	24100	2.15	2.15	1269780	4430660
61880	3203	456.60	456.60	24150	2.65	2.65	921524	3224130
648180	31935	409.25	409.25	24200	3.35	3.35	1635046	8523905
112320	14143	359.90	359.90	24250	4.55	4.55	1050916	4343625
467350	105729	312.35	312.35	24300	6.75	6.75	2043987	6954155
275405	72229	265.25	265.25	24350	10.15	10.15	1720638	4899505
901615	455202	221.45	221.45	24400	16.05	16.05	3367603	7876960
709670	528964	179.50	179.50	24450	24.05	24.05	2706650	5297565
4002440	2677578	140.75	140.75	24500	35.85	35.85	6130778	11220105
3756740	3648333	106.95	106.95	24550	52.20	52.20	6019568	7004335
14648140	8379660	77.05	77.05	24600	72.50	72.50	8133717	10938070
7238920	4223396	54.00	54.00	24650	99.20	99.20	2619735	2550405
10923055	4718935	35.50	35.50	24700	130.60	130.60	2012925	2587910
5529810	2570101	22.65	22.65	24750	168.20	168.20	453893	661050
9686105	3455129	13.70	13.70	24800	208.70	208.70	470661	721760
6448585	1948236	7.95	7.95	24850	253.05	253.05	64082	141700
11767015	2420775	4.80	4.80	24900	301.85	301.85	84570	298610
5996575	1302287	3.55	3.55	24950	349.15	349.15	12992	66820
12892555	2199878	2.65	2.65	25000	397.80	397.80	46819	402870
4014595	1137915	1.95	1.95	25050	446.35	446.35	3337	38870
6858150	1358049	1.65	1.65	25100	496.70	496.70	3975	50960
2443480	598565	1.45	1.45	25150	545.00	545.00	507	17615
7353125	1062955	1.25	1.25	25200	595.80	595.80	1331	54470
2240485	409453	1.05	1.05	25250	644.35	644.35	273	11960
4659135	800163	0.95	0.95	25300	694.55	694.55	265	17940
2262390	233358	0.85	0.85	25350	743.55	743.55	92	10205
4236050	515081	0.80	0.80	25400	794.20	794.20	168	12350
1353560	200052	0.80	0.80	25450	843.85	843.85	2	195
9512620	1001646	0.75	0.75	25500	894.05	894.05	885	89635
1408355	189982	0.65	0.65	25550	961.96	843.05	0	1560
4467125	455679	0.55	0.55	25600	995.50	995.50	32	3315
902590	77191	0.55	0.55	25650	1032.55	1032.55	309	3510
3164915	254390	0.55	0.55	25700	1111.93	1100.75	26	1170
643110	42900	0.50	0.50	25750	1161.93	1147.70	0	195
3454230	214984	0.50	0.50	25800	1211.92	1184.20	9	1885
717795	42000	0.50	0.50	25850	1261.91	1239.90	2	455
2522910	141117	0.40	0.40	25900	1311.90	1363.05	0	65
576030	29670	0.40	0.40	25950	1361.89	1497.75	0	0
4874155	283632	0.50	0.50	26000	1395.55	1395.55	1383	138580
299130	14960	0.40	0.40	26050	1461.88	1584.30	0	0
681005	28442	0.35	0.35	26100	1511.87	1628.10	0	0
441480	13272	0.35	0.35	26150	1561.86	1672.30	0	0
251290	18545	0.35	0.35	26200	1611.85	1584.60	3	5200
167570	6148	0.30	0.30	26250	1661.84	1761.65	0	0
182975	9747	0.35	0.35	26300	1711.83	1806.80	0	0
56940	4010	0.35	0.35	26350	1761.83	1852.25	0	0
168740	13676	0.35	0.35	26400	1811.82	1897.95	0	0
42250	2527	0.35	0.35	26450	1861.81	1943.90	0	0
687700	50732	0.30	0.30	26500	1911.80	1896.45	0	65
54145	3602	0.30	0.30	26550	1961.79	2036.55	0	0
98150	10374	0.30	0.30	26600	2011.78	2083.25	0	0
59670	7128	0.30	0.30	26650	2061.78	2128.10	0	0
115765	7653	0.30	0.30	26700	2111.77	2177.20	0	0
26195	1750	0.30	0.30	26750	2161.76	2224.45	0	0
110890	11718	0.30	0.30	26800	2211.75	2271.90	0	0
24050	1602	0.30	0.30	26850	2261.74	2319.50	0	0
99125	10756	0.25	0.25	26900	2311.73	2367.30	0	0
51740	6767	0.30	0.30	26950	2361.73	2415.20	0	0
266435	40896	0.30	0.30	27000	2411.72	2501.00	0	1690
58630	5627	0.30	0.30	27050	2461.71	2511.40	0	0
172705	48943	0.25	0.25	27100	2511.70	2559.70	0	0
142675	13199	0.25	0.25	27150	2561.69	2608.05	0	0
263510	22233	0.30	0.30	27200	2611.68	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.