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 date13 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying14035.30DIXON · archived level
Strikes27Published for this date and expiry
DIXON option chain
Calls and puts by strike · 13 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1050 | 0 | 3688.00 | 4055.25 | 10000 | 0.01 | 2.50 | 30 | 6300 |
| — | — | — | — | 10500 | 0.10 | 3.50 | 0 | 1900 |
| — | — | — | — | 10750 | 0.28 | 45.90 | 0 | 300 |
| 2600 | 0 | 3003.20 | 3057.95 | 11000 | 4.15 | 4.15 | 41 | 15750 |
| 100 | 0 | 2750.00 | 2809.44 | 11250 | 4.55 | 4.55 | 18 | 2150 |
| 900 | 0 | 2400.00 | 2561.99 | 11500 | 6.35 | 6.35 | 155 | 14950 |
| 14500 | 0 | 2507.00 | 2316.43 | 11750 | 6.00 | 6.00 | 30 | 10000 |
| — | — | — | — | 11800 | 8.83 | 7.00 | 19 | 3850 |
| 2450 | 63 | 2070.90 | 2070.90 | 12000 | 8.00 | 8.00 | 683 | 51700 |
| 0 | 0 | 806.55 | 1836.52 | 12250 | 8.95 | 8.95 | 474 | 18250 |
| 3850 | 10 | 1562.90 | 1562.90 | 12500 | 12.65 | 12.65 | 2413 | 53800 |
| 9550 | 65 | 1314.65 | 1385.32 | 12750 | 19.95 | 19.95 | 2887 | 35400 |
| 58350 | 255 | 1098.40 | 1098.40 | 13000 | 34.90 | 34.90 | 6449 | 164650 |
| 18650 | 140 | 884.40 | 884.40 | 13250 | 60.65 | 60.65 | 1818 | 34100 |
| 80450 | 2739 | 673.35 | 673.35 | 13500 | 104.20 | 104.20 | 4697 | 170350 |
| 64300 | 5354 | 496.40 | 496.40 | 13750 | 174.40 | 174.40 | 3294 | 72000 |
| 276700 | 14694 | 353.25 | 353.25 | 14000 | 278.20 | 278.20 | 4505 | 176300 |
| 153800 | 5757 | 246.55 | 246.55 | 14250 | 420.30 | 420.30 | 585 | 43600 |
| 346450 | 9492 | 169.50 | 169.50 | 14500 | 592.00 | 592.00 | 290 | 98900 |
| 83100 | 3619 | 117.15 | 117.15 | 14750 | 912.36 | 1051.25 | 0 | 11400 |
| 336050 | 10292 | 80.40 | 80.40 | 15000 | 1005.60 | 1005.60 | 23 | 7450 |
| 64150 | 1823 | 55.20 | 55.20 | 15250 | 1303.42 | 1562.25 | 0 | 4950 |
| 179650 | 4797 | 40.65 | 40.65 | 15500 | 1465.25 | 1465.25 | 3 | 1550 |
| 36000 | 1075 | 31.20 | 31.20 | 15750 | 1740.96 | 1658.15 | 0 | 1650 |
| 296150 | 4259 | 24.85 | 24.85 | 16000 | 1971.75 | 1890.70 | 0 | 1550 |
| 31850 | 652 | 17.70 | 17.70 | 16250 | — | — | — | — |
| 107750 | 1517 | 13.80 | 13.80 | 16500 | 2448.59 | 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.