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 date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying7648.94ABB · archived level
Strikes30Published for this date and expiry
ABB option chain
Calls and puts by strike · 14 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1000 | 0 | 1805.05 | 1859.54 | 5800 | 0.70 | 0.70 | 8 | 7625 |
| 1375 | 3 | 1734.05 | 1659.92 | 6000 | 0.80 | 0.80 | 49 | 10625 |
| 1375 | 0 | 1515.40 | 1560.12 | 6100 | 0.03 | 1.00 | 20 | 2000 |
| 500 | 0 | 1427.80 | 1460.35 | 6200 | 1.55 | 1.55 | 27 | 8250 |
| 1000 | 0 | 885.85 | 1360.66 | 6300 | 0.20 | 1.50 | 3 | 7500 |
| 22875 | 0 | 1215.20 | 1261.09 | 6400 | 0.46 | 1.80 | 6 | 4875 |
| 4375 | 0 | 795.70 | 1161.79 | 6500 | 2.20 | 2.20 | 45 | 39875 |
| 1000 | 0 | 1070.80 | 1062.96 | 6600 | 2.95 | 2.95 | 34 | 30625 |
| 750 | 0 | 1005.25 | 964.91 | 6700 | 2.85 | 2.85 | 30 | 14750 |
| 1000 | 0 | 913.00 | 868.10 | 6800 | 3.15 | 3.15 | 74 | 26250 |
| 27250 | 0 | 820.00 | 773.15 | 6900 | 3.90 | 3.90 | 150 | 21750 |
| 14625 | 16 | 720.80 | 680.83 | 7000 | 5.70 | 5.70 | 659 | 95875 |
| 18375 | 1 | 705.00 | 592.04 | 7100 | 8.90 | 8.90 | 443 | 119250 |
| 30875 | 7 | 525.00 | 507.76 | 7200 | 14.95 | 14.95 | 973 | 149625 |
| 55750 | 39 | 404.00 | 404.00 | 7300 | 26.60 | 26.60 | 1020 | 114250 |
| 68500 | 45 | 321.20 | 321.20 | 7400 | 45.25 | 45.25 | 1222 | 101125 |
| 111625 | 408 | 249.20 | 249.20 | 7500 | 73.60 | 73.60 | 1686 | 111250 |
| 92125 | 1598 | 187.90 | 187.90 | 7600 | 113.40 | 113.40 | 1429 | 100875 |
| 193875 | 3543 | 140.30 | 140.30 | 7700 | 164.15 | 164.15 | 1474 | 79000 |
| 333750 | 5889 | 101.35 | 101.35 | 7800 | 226.20 | 226.20 | 567 | 67125 |
| 122000 | 2607 | 71.80 | 71.80 | 7900 | 297.60 | 297.60 | 91 | 16375 |
| 310375 | 6736 | 50.05 | 50.05 | 8000 | 416.97 | 365.75 | 55 | 15750 |
| 119000 | 1342 | 36.45 | 36.45 | 8100 | 494.72 | 376.45 | 0 | 1125 |
| 139750 | 1885 | 24.80 | 24.80 | 8200 | 577.80 | 471.35 | 0 | 750 |
| 73750 | 982 | 17.95 | 17.95 | 8300 | 665.07 | 694.75 | 0 | 2625 |
| 55500 | 389 | 13.15 | 13.15 | 8400 | 755.70 | 682.70 | 9 | 625 |
| 156500 | 1007 | 10.25 | 10.25 | 8500 | 848.95 | 812.25 | 0 | 5125 |
| 73750 | 314 | 7.85 | 7.85 | 8600 | 944.17 | 1035.00 | 0 | 1750 |
| 41875 | 210 | 5.70 | 5.70 | 8700 | 1040.85 | 1019.30 | 0 | 7625 |
| 38875 | 299 | 4.65 | 4.65 | 8800 | 1138.58 | 1940.75 | 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.