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
Underlying7222.00AMBER · archived level
Strikes31Published for this date and expiry
AMBER 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 | |
| 0 | 0 | 1799.70 | 1434.21 | 5800 | 1.15 | 1.15 | 43 | 1300 |
| 0 | 0 | 1653.50 | 1237.67 | 6000 | 1.20 | 1.20 | 644 | 16100 |
| 0 | 0 | 1608.20 | 1140.76 | 6100 | 1.25 | 1.25 | 17 | 300 |
| 600 | 0 | 914.30 | 1045.25 | 6200 | 1.50 | 1.50 | 571 | 11200 |
| 18500 | 0 | 817.70 | 951.59 | 6300 | 1.30 | 1.30 | 633 | 9200 |
| 200 | 0 | 730.25 | 860.31 | 6400 | 1.60 | 1.60 | 2775 | 101500 |
| 0 | 0 | 1301.95 | 771.98 | 6500 | 3.90 | 3.90 | 5639 | 145700 |
| 4100 | 21 | 700.00 | 687.20 | 6600 | 6.70 | 6.70 | 6319 | 202100 |
| 500 | 1 | 650.00 | 606.57 | 6700 | 13.85 | 13.85 | 4214 | 29500 |
| 7700 | 8 | 590.00 | 530.90 | 6800 | 24.65 | 24.65 | 13322 | 118900 |
| 10200 | 549 | 369.70 | 369.70 | 6900 | 38.60 | 38.60 | 7235 | 105500 |
| 94200 | 2164 | 291.10 | 291.10 | 7000 | 58.10 | 58.10 | 10572 | 213200 |
| 52900 | 5634 | 219.00 | 219.00 | 7100 | 84.00 | 84.00 | 7958 | 85400 |
| 171100 | 13357 | 155.90 | 155.90 | 7200 | 120.50 | 120.50 | 9233 | 96100 |
| 162900 | 16044 | 105.30 | 105.30 | 7300 | 169.35 | 169.35 | 4444 | 61700 |
| 196100 | 17035 | 67.85 | 67.85 | 7400 | 230.80 | 230.80 | 1720 | 36100 |
| 255900 | 20371 | 41.35 | 41.35 | 7500 | 305.10 | 305.10 | 899 | 70100 |
| 128200 | 8348 | 25.15 | 25.15 | 7600 | 391.80 | 391.80 | 178 | 33500 |
| 231300 | 11149 | 14.70 | 14.70 | 7700 | 566.15 | 389.70 | 14 | 26200 |
| 238100 | 8508 | 9.15 | 9.15 | 7800 | 644.35 | 459.65 | 11 | 7400 |
| 54200 | 3027 | 7.75 | 7.75 | 7900 | 726.63 | 672.00 | 13 | 5400 |
| 338700 | 9708 | 6.60 | 6.60 | 8000 | 753.00 | 753.00 | 24 | 8900 |
| 36200 | 2196 | 4.85 | 4.85 | 8100 | 900.62 | 950.45 | 0 | 0 |
| 28800 | 1019 | 3.95 | 3.95 | 8200 | 991.40 | 1085.00 | 0 | 1300 |
| 5900 | 105 | 3.10 | 3.10 | 8300 | 1084.15 | 1225.20 | 0 | 9800 |
| 3900 | 46 | 3.00 | 3.00 | 8400 | 1178.50 | 1000.00 | 0 | 600 |
| 30900 | 1672 | 2.20 | 2.20 | 8500 | 1274.14 | 1120.00 | 3 | 6400 |
| 1800 | 41 | 2.55 | 2.55 | 8600 | 1370.80 | 1575.65 | 0 | 6900 |
| 1300 | 14 | 2.10 | 2.10 | 8700 | — | — | — | — |
| 0 | 0 | 391.00 | 4.41 | 8800 | 1566.32 | 1450.00 | 3 | 600 |
| 16800 | 185 | 1.80 | 1.80 | 9000 | 1763.75 | 1980.00 | 0 | 600 |
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.