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
Underlying1323.90RELIANCE · archived level
Strikes42Published for this date and expiry
RELIANCE 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 | |
| — | — | — | — | 1060 | — | 0.55 | 5 | 9000 |
| 18500 | 0 | 202.30 | 246.41 | 1080 | — | 0.25 | 1 | 183500 |
| 224000 | 5 | 222.25 | 226.46 | 1100 | 0.35 | 0.35 | 181 | 596000 |
| 2000 | 0 | 170.00 | 206.51 | 1120 | 0.35 | 0.35 | 37 | 152000 |
| 3500 | 0 | 160.00 | 186.57 | 1140 | 0.03 | 0.45 | 12 | 276500 |
| 7500 | 0 | 172.00 | 176.62 | 1150 | 0.50 | 0.50 | 222 | 691500 |
| 44500 | 0 | 170.00 | 166.68 | 1160 | 0.08 | 0.60 | 127 | 468500 |
| 23500 | 0 | 158.00 | 156.76 | 1170 | 0.70 | 0.70 | 135 | 225500 |
| 60000 | 0 | 156.00 | 146.87 | 1180 | 0.80 | 0.80 | 142 | 707500 |
| 27000 | 0 | 144.40 | 137.04 | 1190 | 0.90 | 0.90 | 97 | 974500 |
| 387000 | 77 | 124.30 | 124.30 | 1200 | 1.05 | 1.05 | 699 | 2299500 |
| 240500 | 0 | 116.20 | 117.61 | 1210 | 1.20 | 1.20 | 164 | 409000 |
| 62500 | 0 | 108.00 | 108.08 | 1220 | 1.50 | 1.50 | 497 | 1667000 |
| 44500 | 17 | 94.25 | 98.72 | 1230 | 1.65 | 1.65 | 383 | 741000 |
| 158500 | 29 | 85.95 | 85.95 | 1240 | 2.00 | 2.00 | 541 | 734500 |
| 710500 | 306 | 76.45 | 76.45 | 1250 | 2.55 | 2.55 | 1719 | 1814500 |
| 292500 | 126 | 67.10 | 67.10 | 1260 | 3.25 | 3.25 | 1113 | 1227500 |
| 555500 | 123 | 58.00 | 58.00 | 1270 | 4.20 | 4.20 | 1719 | 1175000 |
| 2388500 | 890 | 49.25 | 49.25 | 1280 | 5.65 | 5.65 | 3781 | 2937500 |
| 1477500 | 413 | 41.40 | 41.40 | 1290 | 7.55 | 7.55 | 3190 | 2230000 |
| 6128500 | 4159 | 34.00 | 34.00 | 1300 | 10.05 | 10.05 | 6980 | 5288500 |
| 1173500 | 2864 | 27.45 | 27.45 | 1310 | 13.45 | 13.45 | 5771 | 1662500 |
| 3840500 | 10888 | 21.70 | 21.70 | 1320 | 17.60 | 17.60 | 10741 | 2240500 |
| 3390500 | 9969 | 16.75 | 16.75 | 1330 | 22.65 | 22.65 | 4929 | 1222500 |
| 4637500 | 8390 | 12.65 | 12.65 | 1340 | 28.55 | 28.55 | 2534 | 946000 |
| 5202000 | 7330 | 9.55 | 9.55 | 1350 | 35.45 | 35.45 | 804 | 914500 |
| 1725500 | 4478 | 7.15 | 7.15 | 1360 | 43.00 | 43.00 | 150 | 837000 |
| 1337500 | 3426 | 5.40 | 5.40 | 1370 | 51.30 | 51.30 | 171 | 180500 |
| 1623500 | 3957 | 4.05 | 4.05 | 1380 | 59.75 | 59.75 | 115 | 153000 |
| 741500 | 1359 | 3.05 | 3.05 | 1390 | 68.95 | 68.95 | 47 | 58500 |
| 7084000 | 6429 | 2.40 | 2.40 | 1400 | 78.10 | 78.10 | 236 | 1352500 |
| 1341500 | 761 | 1.75 | 1.75 | 1410 | 86.82 | 90.25 | 12 | 30500 |
| 711000 | 753 | 1.35 | 1.35 | 1420 | 95.80 | 92.10 | 0 | 99500 |
| 562000 | 284 | 1.10 | 1.10 | 1430 | 105.00 | 105.65 | 0 | 11500 |
| 981500 | 741 | 1.00 | 1.00 | 1440 | 114.38 | 116.95 | 6 | 119500 |
| 991500 | 533 | 0.75 | 0.75 | 1450 | 123.91 | 124.15 | 10 | 228000 |
| 535000 | 218 | 0.70 | 0.70 | 1460 | 133.55 | 137.80 | 4 | 98000 |
| 169000 | 83 | 0.60 | 0.60 | 1480 | 153.08 | 153.70 | 1 | 36500 |
| 1354000 | 656 | 0.45 | 0.45 | 1500 | 174.80 | 174.80 | 25 | 1736500 |
| 355500 | 112 | 0.40 | 0.40 | 1520 | 194.50 | 194.50 | 5 | 218500 |
| 6500 | 13 | 0.35 | 0.35 | 1540 | 212.56 | 182.50 | 0 | 0 |
| 855500 | 254 | 0.15 | 0.15 | 1560 | 232.75 | 232.75 | 210 | 2166500 |
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.