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
Expiry18 Aug 2026Selected contract expiry
Underlying24435.95NIFTY · archived level
Strikes105Published for this date and expiry
NIFTY 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 | |
| 4095 | 26 | 2365.00 | 2457.85 | 22000 | 0.85 | 0.85 | 68655 | 3372525 |
| 0 | 0 | 2148.45 | 2407.90 | 22050 | 0.85 | 0.85 | 12357 | 187005 |
| 0 | 0 | 2100.90 | 2357.95 | 22100 | 0.90 | 0.90 | 21222 | 461305 |
| 0 | 0 | 2053.60 | 2308.00 | 22150 | 0.95 | 0.95 | 2497 | 39520 |
| 0 | 0 | 2006.50 | 2258.05 | 22200 | 1.00 | 1.00 | 21086 | 517465 |
| 0 | 0 | 1959.60 | 2208.10 | 22250 | 1.10 | 1.10 | 1718 | 31590 |
| 0 | 0 | 1912.95 | 2158.15 | 22300 | 1.10 | 1.10 | 10753 | 146120 |
| 0 | 0 | 1866.60 | 2108.20 | 22350 | 1.20 | 1.20 | 2380 | 25090 |
| 0 | 0 | 1820.55 | 2058.25 | 22400 | 1.15 | 1.15 | 17117 | 180115 |
| 0 | 0 | 1774.75 | 2008.31 | 22450 | 1.25 | 1.25 | 2908 | 37895 |
| 6500 | 1 | 1924.00 | 1958.36 | 22500 | 1.35 | 1.35 | 113625 | 3383120 |
| 0 | 0 | 1684.20 | 1908.41 | 22550 | 1.30 | 1.30 | 4087 | 33280 |
| 0 | 0 | 1639.40 | 1858.46 | 22600 | 1.35 | 1.35 | 34513 | 335075 |
| 0 | 0 | 1595.05 | 1808.52 | 22650 | 1.40 | 1.40 | 4158 | 40495 |
| 0 | 0 | 1551.05 | 1758.58 | 22700 | 1.40 | 1.40 | 31360 | 367380 |
| 0 | 0 | 1507.45 | 1708.64 | 22750 | 1.45 | 1.45 | 5558 | 51090 |
| 0 | 0 | 1464.30 | 1658.71 | 22800 | 1.50 | 1.50 | 62623 | 948740 |
| 0 | 0 | 1421.60 | 1608.79 | 22850 | 1.60 | 1.60 | 15401 | 89310 |
| 0 | 0 | 1379.35 | 1558.88 | 22900 | 1.60 | 1.60 | 41498 | 317785 |
| 0 | 0 | 1337.60 | 1508.99 | 22950 | 1.70 | 1.70 | 22930 | 114595 |
| 42640 | 138 | 1441.55 | 1441.55 | 23000 | 1.80 | 1.80 | 195132 | 4641000 |
| 0 | 0 | 1255.65 | 1409.29 | 23050 | 1.80 | 1.80 | 34701 | 163735 |
| 260 | 0 | 1400.00 | 1359.50 | 23100 | 1.95 | 1.95 | 70941 | 1073865 |
| 390 | 0 | 1432.75 | 1309.76 | 23150 | 2.00 | 2.00 | 43114 | 107250 |
| 2080 | 25 | 1202.80 | 1260.10 | 23200 | 2.10 | 2.10 | 168082 | 2363010 |
| 65 | 13 | 1144.00 | 1210.53 | 23250 | 2.15 | 2.15 | 83501 | 247065 |
| 2535 | 1 | 1054.05 | 1161.08 | 23300 | 2.30 | 2.30 | 224187 | 2225405 |
| 325 | 6 | 1081.25 | 1081.25 | 23350 | 2.40 | 2.40 | 117063 | 450255 |
| 7020 | 296 | 1041.70 | 1041.70 | 23400 | 2.45 | 2.45 | 222327 | 1778140 |
| 0 | 0 | 951.00 | 1013.80 | 23450 | 2.70 | 2.70 | 103073 | 495820 |
| 108615 | 1365 | 945.20 | 945.20 | 23500 | 2.95 | 2.95 | 421567 | 5374265 |
| 1040 | 55 | 910.35 | 910.35 | 23550 | 3.05 | 3.05 | 124273 | 683410 |
| 19305 | 202 | 845.70 | 845.70 | 23600 | 3.35 | 3.35 | 442554 | 2461485 |
| 1950 | 53 | 798.35 | 798.35 | 23650 | 3.70 | 3.70 | 256969 | 1069120 |
| 29250 | 782 | 746.70 | 746.70 | 23700 | 4.35 | 4.35 | 398729 | 3020095 |
| 3510 | 145 | 698.75 | 698.75 | 23750 | 4.90 | 4.90 | 261785 | 1102270 |
| 64350 | 2548 | 645.65 | 645.65 | 23800 | 5.85 | 5.85 | 666207 | 4924595 |
| 21905 | 640 | 598.25 | 598.25 | 23850 | 7.15 | 7.15 | 301646 | 1660490 |
| 231465 | 5546 | 548.70 | 548.70 | 23900 | 8.75 | 8.75 | 643568 | 4600375 |
| 33085 | 2518 | 503.35 | 503.35 | 23950 | 11.35 | 11.35 | 390301 | 1426945 |
| 469365 | 55480 | 456.65 | 456.65 | 24000 | 14.65 | 14.65 | 1229884 | 7693010 |
| 76570 | 9745 | 409.40 | 409.40 | 24050 | 18.70 | 18.70 | 477843 | 1171040 |
| 321035 | 57539 | 365.75 | 365.75 | 24100 | 24.10 | 24.10 | 765883 | 3302650 |
| 166790 | 44411 | 323.60 | 323.60 | 24150 | 31.40 | 31.40 | 554401 | 1478685 |
| 835770 | 320917 | 281.55 | 281.55 | 24200 | 40.25 | 40.25 | 1337429 | 4705545 |
| 347555 | 367573 | 243.60 | 243.60 | 24250 | 51.55 | 51.55 | 1221009 | 2467465 |
| 2388555 | 1283886 | 207.80 | 207.80 | 24300 | 65.85 | 65.85 | 2351426 | 5641935 |
| 1469065 | 952776 | 174.90 | 174.90 | 24350 | 83.10 | 83.10 | 1600395 | 2307175 |
| 6040580 | 2050696 | 145.05 | 145.05 | 24400 | 102.95 | 102.95 | 2413660 | 4849520 |
| 3162315 | 1194468 | 119.25 | 119.25 | 24450 | 126.30 | 126.30 | 1129531 | 1450475 |
| 8939710 | 1988153 | 96.20 | 96.20 | 24500 | 153.10 | 153.10 | 1213594 | 3082040 |
| 2861235 | 794109 | 76.25 | 76.25 | 24550 | 183.15 | 183.15 | 250853 | 472095 |
| 7078565 | 1196117 | 59.60 | 59.60 | 24600 | 216.55 | 216.55 | 330816 | 1664195 |
| 2498340 | 594233 | 45.50 | 45.50 | 24650 | 251.65 | 251.65 | 58255 | 332930 |
| 5875805 | 919907 | 34.60 | 34.60 | 24700 | 291.65 | 291.65 | 80751 | 833885 |
| 2072980 | 485627 | 25.60 | 25.60 | 24750 | 332.25 | 332.25 | 12921 | 125515 |
| 5559970 | 839722 | 18.85 | 18.85 | 24800 | 375.10 | 375.10 | 26653 | 448955 |
| 3181100 | 430545 | 13.85 | 13.85 | 24850 | 421.10 | 421.10 | 3565 | 38545 |
| 4669925 | 572242 | 10.15 | 10.15 | 24900 | 466.05 | 466.05 | 8622 | 354510 |
| 2116400 | 322522 | 7.55 | 7.55 | 24950 | 516.30 | 516.30 | 1158 | 35490 |
| 9137440 | 824244 | 6.05 | 6.05 | 25000 | 561.55 | 561.55 | 10333 | 428740 |
| 1411280 | 363554 | 4.55 | 4.55 | 25050 | 612.35 | 612.35 | 593 | 36465 |
| 3141970 | 573343 | 3.50 | 3.50 | 25100 | 660.10 | 660.10 | 737 | 82680 |
| 1421225 | 512837 | 2.85 | 2.85 | 25150 | 711.25 | 711.25 | 370 | 18915 |
| 4349150 | 748981 | 2.30 | 2.30 | 25200 | 760.80 | 760.80 | 645 | 102375 |
| 1164410 | 427809 | 2.05 | 2.05 | 25250 | 810.40 | 810.40 | 268 | 15080 |
| 2982525 | 641467 | 1.75 | 1.75 | 25300 | 864.10 | 864.10 | 272 | 37180 |
| 1295190 | 358308 | 1.65 | 1.65 | 25350 | 898.93 | 930.80 | 86 | 5980 |
| 2621905 | 502294 | 1.45 | 1.45 | 25400 | 957.80 | 957.80 | 59 | 15470 |
| 1507935 | 116807 | 1.30 | 1.30 | 25450 | 995.09 | 990.70 | 8 | 455 |
| 7352540 | 411472 | 1.30 | 1.30 | 25500 | 1058.00 | 1058.00 | 271 | 171405 |
| 761735 | 65436 | 1.15 | 1.15 | 25550 | 1092.53 | 1452.05 | 0 | 0 |
| 3917940 | 291368 | 1.00 | 1.00 | 25600 | 1141.60 | 1185.85 | 8 | 2340 |
| 954330 | 50024 | 0.95 | 0.95 | 25650 | 1190.86 | 1178.30 | 8 | 520 |
| 3521765 | 192047 | 0.90 | 0.90 | 25700 | 1240.26 | 1194.20 | 0 | 1040 |
| 927290 | 45509 | 0.85 | 0.85 | 25750 | 1289.78 | 1625.45 | 0 | 0 |
| 3437070 | 136335 | 0.85 | 0.85 | 25800 | 1339.40 | 1450.00 | 1 | 845 |
| 784420 | 42043 | 0.80 | 0.80 | 25850 | 1389.09 | 1334.00 | 0 | 260 |
| 3034590 | 152414 | 0.80 | 0.80 | 25900 | 1438.84 | 1260.65 | 0 | 585 |
| 426725 | 25693 | 0.80 | 0.80 | 25950 | 1488.64 | 1804.45 | 0 | 0 |
| 6460220 | 289617 | 0.80 | 0.80 | 26000 | 1550.00 | 1550.00 | 58 | 139230 |
| 262340 | 18672 | 0.70 | 0.70 | 26050 | 1588.34 | 1895.70 | 0 | 0 |
| 1020695 | 58896 | 0.70 | 0.70 | 26100 | 1638.23 | 1570.00 | 0 | 130 |
| 152490 | 17800 | 0.70 | 0.70 | 26150 | 1688.13 | 1988.05 | 0 | 0 |
| 259220 | 37674 | 0.70 | 0.70 | 26200 | 1738.05 | 1677.00 | 0 | 65 |
| 51740 | 15503 | 0.65 | 0.65 | 26250 | 1787.98 | 2081.30 | 0 | 0 |
| 91130 | 10941 | 0.65 | 0.65 | 26300 | 1837.91 | 2128.25 | 0 | 0 |
| 25415 | 3926 | 0.65 | 0.65 | 26350 | 1887.84 | 2175.40 | 0 | 0 |
| 66495 | 9095 | 0.65 | 0.65 | 26400 | 1937.79 | 2222.70 | 0 | 0 |
| 27820 | 2189 | 0.65 | 0.65 | 26450 | 1987.73 | 2270.20 | 0 | 0 |
| 269815 | 21857 | 0.55 | 0.55 | 26500 | 2037.68 | 1975.00 | 0 | 975 |
| 12025 | 2186 | 0.65 | 0.65 | 26550 | 2087.62 | 2365.65 | 0 | 0 |
| 48555 | 3148 | 0.60 | 0.60 | 26600 | 2137.57 | 2413.60 | 0 | 0 |
| 19760 | 1231 | 0.60 | 0.60 | 26650 | 2187.52 | 2461.70 | 0 | 0 |
| 29445 | 1592 | 0.60 | 0.60 | 26700 | 2237.47 | 2509.90 | 0 | 0 |
| 8775 | 612 | 0.60 | 0.60 | 26750 | 2287.42 | 2558.25 | 0 | 0 |
| 61880 | 2279 | 0.55 | 0.55 | 26800 | 2337.37 | 2606.70 | 0 | 0 |
| 40820 | 2344 | 0.55 | 0.55 | 26850 | 2387.32 | 2655.25 | 0 | 0 |
| 142285 | 6301 | 0.50 | 0.50 | 26900 | 2437.27 | 2703.85 | 0 | 0 |
| 46735 | 3932 | 0.50 | 0.50 | 26950 | 2487.22 | 2752.60 | 0 | 0 |
| 390975 | 45222 | 0.50 | 0.50 | 27000 | 2537.17 | 2646.00 | 8 | 520 |
| 22230 | 1315 | 0.50 | 0.50 | 27050 | 2587.12 | 2850.25 | 0 | 0 |
| 51805 | 8331 | 0.45 | 0.45 | 27100 | 2637.07 | 2899.20 | 0 | 0 |
| 58175 | 3517 | 0.45 | 0.45 | 27150 | 2687.02 | 2948.25 | 0 | 0 |
| 245895 | 21725 | 0.45 | 0.45 | 27200 | 2736.97 | 2997.30 | 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.