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 date12 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying13798.78DIXON · archived level
Strikes27Published for this date and expiry
DIXON option chain
Calls and puts by strike · 12 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1050 | 1 | 3688.00 | 3820.38 | 10000 | 2.95 | 2.95 | 22 | 5300 |
| — | — | — | — | 10500 | 0.35 | 3.50 | 6 | 1900 |
| — | — | — | — | 10750 | 0.86 | 45.90 | 0 | 300 |
| 2600 | 0 | 3003.20 | 2824.49 | 11000 | 5.15 | 5.15 | 106 | 15950 |
| 100 | 0 | 2750.00 | 2577.32 | 11250 | 4.28 | 6.50 | 11 | 2150 |
| 900 | 0 | 2400.00 | 2332.18 | 11500 | 7.60 | 7.60 | 86 | 13850 |
| 14500 | 0 | 2507.00 | 2090.35 | 11750 | 7.50 | 7.50 | 11 | 10150 |
| — | — | — | — | 11800 | 18.30 | 11.60 | 32 | 4000 |
| 4650 | 14 | 1732.00 | 1853.55 | 12000 | 12.35 | 12.35 | 753 | 45350 |
| 0 | 0 | 806.55 | 1623.96 | 12250 | 17.45 | 17.45 | 678 | 24900 |
| 3950 | 54 | 1280.00 | 1280.00 | 12500 | 30.00 | 30.00 | 2221 | 74650 |
| 10600 | 161 | 1053.80 | 1053.80 | 12750 | 46.20 | 46.20 | 1850 | 51850 |
| 59050 | 216 | 839.40 | 839.40 | 13000 | 78.70 | 78.70 | 7016 | 189850 |
| 20300 | 177 | 640.55 | 640.55 | 13250 | 132.70 | 132.70 | 1616 | 37400 |
| 75000 | 1906 | 479.85 | 479.85 | 13500 | 214.85 | 214.85 | 4216 | 155200 |
| 76950 | 2989 | 346.15 | 346.15 | 13750 | 330.55 | 330.55 | 4029 | 75300 |
| 330850 | 10926 | 245.40 | 245.40 | 14000 | 478.50 | 478.50 | 5677 | 185300 |
| 153750 | 3329 | 172.10 | 172.10 | 14250 | 666.45 | 666.45 | 325 | 44700 |
| 379300 | 7494 | 120.45 | 120.45 | 14500 | 861.05 | 861.05 | 190 | 100850 |
| 80700 | 2510 | 83.95 | 83.95 | 14750 | 1051.25 | 1051.25 | 10 | 11400 |
| 364650 | 8846 | 60.10 | 60.10 | 15000 | 1276.85 | 1276.85 | 22 | 7750 |
| 61200 | 1388 | 43.20 | 43.20 | 15250 | 1511.05 | 1562.25 | 3 | 4950 |
| 196950 | 4862 | 33.05 | 33.05 | 15500 | 1732.64 | 1821.80 | 2 | 1450 |
| 39100 | 1141 | 28.05 | 28.05 | 15750 | 1961.79 | 1658.15 | 0 | 1650 |
| 273200 | 3397 | 21.30 | 21.30 | 16000 | 2196.76 | 1890.70 | 0 | 1550 |
| 28000 | 508 | 16.40 | 16.40 | 16250 | — | — | — | — |
| 112050 | 1416 | 13.00 | 13.00 | 16500 | 2678.62 | 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.