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
Expiry18 Aug 2026Selected contract expiry
Underlying24395.85NIFTY · archived level
Strikes105Published for this date and expiry
NIFTY 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 | |
| 3770 | 14 | 2400.00 | 2400.00 | 22000 | 0.55 | 0.55 | 49392 | 3326180 |
| 0 | 0 | 2148.45 | 2364.18 | 22050 | 0.55 | 0.55 | 9686 | 228930 |
| 0 | 0 | 2100.90 | 2314.22 | 22100 | 0.55 | 0.55 | 14399 | 516360 |
| 0 | 0 | 2053.60 | 2264.26 | 22150 | 0.65 | 0.65 | 4332 | 90870 |
| 0 | 0 | 2006.50 | 2214.30 | 22200 | 0.65 | 0.65 | 22936 | 611650 |
| 0 | 0 | 1959.60 | 2164.34 | 22250 | 0.65 | 0.65 | 2457 | 42510 |
| 0 | 0 | 1912.95 | 2114.39 | 22300 | 0.65 | 0.65 | 12064 | 185835 |
| 0 | 0 | 1866.60 | 2064.43 | 22350 | 0.70 | 0.70 | 2611 | 28080 |
| 0 | 0 | 1820.55 | 2014.47 | 22400 | 0.70 | 0.70 | 14512 | 150150 |
| 0 | 0 | 1774.75 | 1964.51 | 22450 | 0.80 | 0.80 | 3086 | 33930 |
| 6630 | 8 | 1941.30 | 1914.55 | 22500 | 0.85 | 0.85 | 91710 | 2892500 |
| 0 | 0 | 1684.20 | 1864.59 | 22550 | 0.85 | 0.85 | 2519 | 31915 |
| 0 | 0 | 1639.40 | 1814.64 | 22600 | 0.80 | 0.80 | 29611 | 231010 |
| 0 | 0 | 1595.05 | 1764.68 | 22650 | 0.85 | 0.85 | 13436 | 47190 |
| 0 | 0 | 1551.05 | 1714.73 | 22700 | 0.95 | 0.95 | 32194 | 337220 |
| 0 | 0 | 1507.45 | 1664.77 | 22750 | 0.95 | 0.95 | 4033 | 57460 |
| 0 | 0 | 1464.30 | 1614.82 | 22800 | 1.00 | 1.00 | 42405 | 1095445 |
| 0 | 0 | 1421.60 | 1564.88 | 22850 | 1.00 | 1.00 | 19237 | 113815 |
| 0 | 0 | 1379.35 | 1514.94 | 22900 | 1.10 | 1.10 | 46580 | 544635 |
| 0 | 0 | 1337.60 | 1465.01 | 22950 | 1.10 | 1.10 | 25618 | 138710 |
| 39260 | 221 | 1437.75 | 1437.75 | 23000 | 1.15 | 1.15 | 201471 | 5185310 |
| 0 | 0 | 1255.65 | 1365.20 | 23050 | 1.15 | 1.15 | 31465 | 187590 |
| 260 | 0 | 1400.00 | 1315.33 | 23100 | 1.20 | 1.20 | 51842 | 1216670 |
| 390 | 0 | 1432.75 | 1265.50 | 23150 | 1.20 | 1.20 | 35592 | 209040 |
| 2015 | 1 | 1175.00 | 1215.72 | 23200 | 1.30 | 1.30 | 163937 | 2091895 |
| 65 | 0 | 1144.00 | 1166.02 | 23250 | 1.35 | 1.35 | 68853 | 323570 |
| 2275 | 8 | 1140.00 | 1140.00 | 23300 | 1.45 | 1.45 | 241065 | 3094845 |
| 845 | 84 | 1066.40 | 1066.40 | 23350 | 1.50 | 1.50 | 111434 | 629070 |
| 7345 | 34 | 1041.00 | 1041.00 | 23400 | 1.45 | 1.45 | 277008 | 1906970 |
| 65 | 4 | 994.45 | 968.45 | 23450 | 1.60 | 1.60 | 123903 | 675805 |
| 97305 | 862 | 938.60 | 938.60 | 23500 | 1.70 | 1.70 | 522935 | 5898165 |
| 1040 | 0 | 910.35 | 871.02 | 23550 | 1.65 | 1.65 | 153920 | 687570 |
| 18590 | 155 | 841.95 | 841.95 | 23600 | 1.80 | 1.80 | 423615 | 2862405 |
| 6500 | 101 | 792.40 | 792.40 | 23650 | 1.80 | 1.80 | 263157 | 1615315 |
| 28340 | 276 | 741.60 | 741.60 | 23700 | 2.10 | 2.10 | 494055 | 3009435 |
| 6110 | 157 | 692.55 | 692.55 | 23750 | 2.35 | 2.35 | 247872 | 1208545 |
| 60515 | 2018 | 641.05 | 641.05 | 23800 | 2.65 | 2.65 | 509795 | 4752865 |
| 24115 | 608 | 593.05 | 593.05 | 23850 | 3.10 | 3.10 | 274659 | 2449070 |
| 182195 | 3570 | 542.70 | 542.70 | 23900 | 4.00 | 4.00 | 496528 | 5078515 |
| 32565 | 1623 | 493.60 | 493.60 | 23950 | 5.30 | 5.30 | 279482 | 1713270 |
| 466700 | 42418 | 446.65 | 446.65 | 24000 | 7.25 | 7.25 | 1001486 | 9631440 |
| 74880 | 8352 | 399.20 | 399.20 | 24050 | 9.70 | 9.70 | 383265 | 1580540 |
| 262080 | 52995 | 352.30 | 352.30 | 24100 | 13.30 | 13.30 | 720082 | 4671875 |
| 198640 | 38836 | 308.00 | 308.00 | 24150 | 18.25 | 18.25 | 526446 | 2801045 |
| 969215 | 263196 | 265.10 | 265.10 | 24200 | 25.55 | 25.55 | 1042183 | 6281145 |
| 404560 | 274917 | 225.00 | 225.00 | 24250 | 35.25 | 35.25 | 810886 | 2907125 |
| 2515305 | 1226694 | 187.15 | 187.15 | 24300 | 47.65 | 47.65 | 2216367 | 7790120 |
| 2349685 | 1531176 | 152.85 | 152.85 | 24350 | 63.40 | 63.40 | 2315828 | 4483700 |
| 7027215 | 2343939 | 122.50 | 122.50 | 24400 | 82.40 | 82.40 | 2485445 | 6490900 |
| 4336215 | 1133604 | 95.85 | 95.85 | 24450 | 105.25 | 105.25 | 906800 | 2721030 |
| 10467210 | 1726155 | 73.35 | 73.35 | 24500 | 133.45 | 133.45 | 904874 | 4393610 |
| 3593200 | 697474 | 54.45 | 54.45 | 24550 | 163.75 | 163.75 | 220002 | 700570 |
| 9037015 | 1074840 | 39.55 | 39.55 | 24600 | 198.90 | 198.90 | 249691 | 1897220 |
| 3247205 | 541435 | 28.20 | 28.20 | 24650 | 238.25 | 238.25 | 43818 | 390910 |
| 7567170 | 840453 | 19.65 | 19.65 | 24700 | 278.75 | 278.75 | 60821 | 767585 |
| 3248050 | 489792 | 13.50 | 13.50 | 24750 | 322.80 | 322.80 | 10433 | 119015 |
| 10773165 | 905114 | 9.05 | 9.05 | 24800 | 368.30 | 368.30 | 21145 | 439920 |
| 3102645 | 397067 | 6.45 | 6.45 | 24850 | 415.30 | 415.30 | 2681 | 29120 |
| 5815030 | 512587 | 4.65 | 4.65 | 24900 | 463.70 | 463.70 | 3400 | 325845 |
| 2129140 | 300016 | 3.70 | 3.70 | 24950 | 514.30 | 514.30 | 946 | 26715 |
| 13137085 | 999768 | 3.10 | 3.10 | 25000 | 562.00 | 562.00 | 6671 | 435955 |
| 2387190 | 380631 | 2.40 | 2.40 | 25050 | 609.55 | 609.55 | 254 | 33020 |
| 3828500 | 744104 | 1.95 | 1.95 | 25100 | 663.65 | 663.65 | 452 | 80730 |
| 993590 | 315383 | 1.70 | 1.70 | 25150 | 713.40 | 713.40 | 30 | 19110 |
| 4766255 | 643969 | 1.40 | 1.40 | 25200 | 761.05 | 761.05 | 202 | 101725 |
| 1514890 | 230564 | 1.25 | 1.25 | 25250 | 841.20 | 805.40 | 7 | 15015 |
| 2862080 | 370802 | 1.20 | 1.20 | 25300 | 862.30 | 862.30 | 31 | 37505 |
| 1090570 | 163938 | 1.15 | 1.15 | 25350 | 908.25 | 908.25 | 2 | 5980 |
| 3239015 | 345967 | 1.10 | 1.10 | 25400 | 986.69 | 950.70 | 26 | 15340 |
| 1248845 | 85883 | 1.05 | 1.05 | 25450 | 1035.75 | 990.70 | 0 | 455 |
| 7555990 | 374760 | 0.95 | 0.95 | 25500 | 1058.15 | 1058.15 | 102 | 170950 |
| 690495 | 35306 | 0.85 | 0.85 | 25550 | 1134.45 | 1080.00 | 4 | 260 |
| 3846830 | 155443 | 0.75 | 0.75 | 25600 | 1184.01 | 1185.85 | 0 | 2340 |
| 950300 | 20879 | 0.70 | 0.70 | 25650 | 1233.66 | 1178.30 | 0 | 520 |
| 3134105 | 150561 | 0.65 | 0.65 | 25700 | 1283.39 | 1194.20 | 0 | 1040 |
| 909285 | 39125 | 0.65 | 0.65 | 25750 | 1333.18 | 1625.45 | 0 | 0 |
| 3358420 | 74901 | 0.60 | 0.60 | 25800 | 1383.02 | 1450.00 | 0 | 845 |
| 804830 | 28875 | 0.55 | 0.55 | 25850 | 1432.88 | 1334.00 | 0 | 260 |
| 3096015 | 103918 | 0.55 | 0.55 | 25900 | 1482.78 | 1515.70 | 2 | 585 |
| 412425 | 4885 | 0.55 | 0.55 | 25950 | 1532.69 | 1804.45 | 0 | 0 |
| 6709885 | 190760 | 0.55 | 0.55 | 26000 | 1560.00 | 1560.00 | 25 | 139295 |
| 300820 | 7741 | 0.55 | 0.55 | 26050 | 1632.55 | 1895.70 | 0 | 0 |
| 1080105 | 18737 | 0.50 | 0.50 | 26100 | 1682.49 | 1570.00 | 0 | 130 |
| 160810 | 3670 | 0.50 | 0.50 | 26150 | 1732.44 | 1988.05 | 0 | 0 |
| 251485 | 6421 | 0.50 | 0.50 | 26200 | 1782.39 | 1677.00 | 0 | 65 |
| 80470 | 3012 | 0.50 | 0.50 | 26250 | 1832.34 | 2081.30 | 0 | 0 |
| 68380 | 4268 | 0.50 | 0.50 | 26300 | 1882.30 | 2128.25 | 0 | 0 |
| 28990 | 1241 | 0.45 | 0.45 | 26350 | 1932.25 | 2175.40 | 0 | 0 |
| 83460 | 3100 | 0.45 | 0.45 | 26400 | 1982.21 | 2222.70 | 0 | 0 |
| 33345 | 1103 | 0.40 | 0.40 | 26450 | 2032.17 | 2270.20 | 0 | 0 |
| 299390 | 10671 | 0.45 | 0.45 | 26500 | 2082.13 | 2115.15 | 4 | 1235 |
| 16120 | 541 | 0.45 | 0.45 | 26550 | 2132.08 | 2365.65 | 0 | 0 |
| 48035 | 1516 | 0.45 | 0.45 | 26600 | 2182.04 | 2413.60 | 0 | 0 |
| 15600 | 334 | 0.45 | 0.45 | 26650 | 2232.00 | 2461.70 | 0 | 0 |
| 55510 | 2089 | 0.40 | 0.40 | 26700 | 2281.96 | 2509.90 | 0 | 0 |
| 10725 | 528 | 0.35 | 0.35 | 26750 | 2331.92 | 2558.25 | 0 | 0 |
| 112970 | 2682 | 0.40 | 0.40 | 26800 | 2381.87 | 2606.70 | 0 | 0 |
| 47385 | 735 | 0.40 | 0.40 | 26850 | 2431.83 | 2655.25 | 0 | 0 |
| 89375 | 3847 | 0.40 | 0.40 | 26900 | 2481.79 | 2703.85 | 0 | 0 |
| 40300 | 392 | 0.35 | 0.35 | 26950 | 2531.75 | 2752.60 | 0 | 0 |
| 374465 | 9739 | 0.40 | 0.40 | 27000 | 2550.00 | 2550.00 | 5 | 845 |
| 24895 | 840 | 0.40 | 0.40 | 27050 | 2631.67 | 2850.25 | 0 | 0 |
| 51220 | 1056 | 0.35 | 0.35 | 27100 | 2681.63 | 2899.20 | 0 | 0 |
| 60385 | 1259 | 0.35 | 0.35 | 27150 | 2731.58 | 2948.25 | 0 | 0 |
| 257790 | 7275 | 0.40 | 0.40 | 27200 | 2781.54 | 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.