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 date11 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying14020.10DIXON · archived level
Strikes27Published for this date and expiry
DIXON option chain
Calls and puts by strike · 11 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1050 | 0 | 4084.95 | 4043.36 | 10000 | 0.04 | 2.25 | 3 | 6250 |
| — | — | — | — | 10500 | 2.05 | 2.05 | 6 | 2100 |
| — | — | — | — | 10750 | 0.72 | 45.90 | 0 | 300 |
| 2600 | 10 | 3003.20 | 3047.28 | 11000 | 3.95 | 3.95 | 103 | 15250 |
| 100 | 1 | 2750.00 | 2799.71 | 11250 | 3.49 | 7.00 | 0 | 2150 |
| 900 | 0 | 2400.00 | 2553.76 | 11500 | 5.60 | 5.60 | 32 | 14750 |
| 14500 | 0 | 2507.00 | 2310.44 | 11750 | 7.10 | 7.10 | 7 | 10400 |
| — | — | — | — | 11800 | 7.00 | 7.00 | 8 | 2650 |
| 5100 | 0 | 2206.80 | 2071.16 | 12000 | 9.50 | 9.50 | 335 | 51050 |
| 0 | 0 | 806.55 | 1837.71 | 12250 | 13.85 | 13.85 | 63 | 20950 |
| 4850 | 4 | 1558.35 | 1612.22 | 12500 | 21.75 | 21.75 | 840 | 62100 |
| 4300 | 4 | 1339.00 | 1397.02 | 12750 | 32.95 | 32.95 | 830 | 29950 |
| 60950 | 96 | 1082.60 | 1082.60 | 13000 | 55.05 | 55.05 | 2684 | 167650 |
| 18100 | 36 | 853.45 | 853.45 | 13250 | 88.65 | 88.65 | 1109 | 37550 |
| 57400 | 495 | 669.90 | 669.90 | 13500 | 146.85 | 146.85 | 2013 | 161850 |
| 61000 | 547 | 502.00 | 502.00 | 13750 | 229.60 | 229.60 | 1121 | 76550 |
| 266700 | 4763 | 366.75 | 366.75 | 14000 | 345.10 | 345.10 | 5007 | 185400 |
| 140600 | 2969 | 267.45 | 267.45 | 14250 | 496.90 | 496.90 | 702 | 45450 |
| 357250 | 4107 | 193.00 | 193.00 | 14500 | 669.75 | 669.75 | 193 | 101900 |
| 76300 | 1004 | 136.00 | 136.00 | 14750 | 853.85 | 853.85 | 4 | 11400 |
| 305950 | 4806 | 96.80 | 96.80 | 15000 | 1141.24 | 1076.00 | 8 | 7900 |
| 55100 | 776 | 68.70 | 68.70 | 15250 | 1339.44 | 1258.80 | 3 | 5000 |
| 218600 | 3120 | 50.20 | 50.20 | 15500 | 1549.56 | 1525.00 | 2 | 1500 |
| 28950 | 585 | 38.85 | 38.85 | 15750 | 1769.09 | 1658.15 | 0 | 1650 |
| 279600 | 2070 | 31.55 | 31.55 | 16000 | 1996.21 | 1890.70 | 0 | 1550 |
| 23700 | 200 | 24.30 | 24.30 | 16250 | — | — | — | — |
| 113950 | 1462 | 18.25 | 18.25 | 16500 | 2466.98 | 2520.00 | 0 | 6400 |
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.