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
Underlying8477.14DIVISLAB · archived level
Strikes37Published for this date and expiry
DIVISLAB 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 | |
| 1100 | 0 | 2715.50 | 2887.37 | 5600 | — | 0.60 | 0 | 800 |
| 1100 | 0 | 1502.20 | 2687.74 | 5800 | — | — | — | — |
| 300 | 0 | 1190.00 | 2288.47 | 6200 | — | 0.50 | 0 | 1300 |
| — | — | — | — | 6300 | — | 0.45 | 26 | 4300 |
| 200 | 0 | 1923.25 | 2088.84 | 6400 | — | 3.00 | 0 | 500 |
| 2700 | 0 | 1875.00 | 1989.02 | 6500 | — | 0.50 | 84 | 21100 |
| 500 | 0 | 1715.20 | 1889.20 | 6600 | — | 0.30 | 27 | 3000 |
| 300 | 0 | 786.70 | 1789.39 | 6700 | 0.40 | 0.40 | 252 | 47800 |
| 7100 | 0 | 1705.30 | 1689.57 | 6800 | — | 1.00 | 7 | 29000 |
| 1500 | 0 | 962.35 | 1589.75 | 6900 | 1.05 | 1.05 | 3 | 24900 |
| 8700 | 1 | 1540.00 | 1489.94 | 7000 | 2.45 | 2.45 | 129 | 51100 |
| 2200 | 0 | 1365.00 | 1390.15 | 7100 | 0.03 | 1.75 | 18 | 63500 |
| 22900 | 0 | 1350.00 | 1290.39 | 7200 | 2.85 | 2.85 | 172 | 63400 |
| 50700 | 6 | 1222.00 | 1190.70 | 7300 | 3.10 | 3.10 | 93 | 60200 |
| 26900 | 10 | 1121.00 | 1121.00 | 7400 | 3.55 | 3.55 | 109 | 50200 |
| 37700 | 3 | 1030.00 | 992.05 | 7500 | 4.00 | 4.00 | 799 | 124300 |
| 29600 | 3 | 931.85 | 893.55 | 7600 | 5.15 | 5.15 | 997 | 113700 |
| 35200 | 1 | 869.10 | 796.17 | 7700 | 6.35 | 6.35 | 404 | 84700 |
| 39500 | 8 | 701.10 | 701.10 | 7800 | 8.20 | 8.20 | 390 | 92800 |
| 37600 | 4 | 632.35 | 632.35 | 7900 | 10.70 | 10.70 | 319 | 47300 |
| 65700 | 75 | 539.70 | 539.70 | 8000 | 15.05 | 15.05 | 912 | 151400 |
| 21600 | 30 | 431.70 | 431.70 | 8100 | 22.00 | 22.00 | 1034 | 82700 |
| 59200 | 89 | 342.80 | 342.80 | 8200 | 32.75 | 32.75 | 1064 | 84900 |
| 75600 | 315 | 265.40 | 265.40 | 8300 | 50.60 | 50.60 | 1189 | 101900 |
| 126600 | 968 | 194.05 | 194.05 | 8400 | 77.85 | 77.85 | 1395 | 148300 |
| 215200 | 5638 | 133.85 | 133.85 | 8500 | 118.50 | 118.50 | 3071 | 106000 |
| 235500 | 7143 | 90.15 | 90.15 | 8600 | 172.15 | 172.15 | 1030 | 52000 |
| 137100 | 3869 | 59.05 | 59.05 | 8700 | 238.05 | 238.05 | 145 | 23500 |
| 168100 | 2437 | 38.50 | 38.50 | 8800 | 319.10 | 319.10 | 59 | 5000 |
| 49600 | 1548 | 26.40 | 26.40 | 8900 | 452.34 | 2069.25 | 0 | 0 |
| 203700 | 2253 | 18.25 | 18.25 | 9000 | 494.80 | 494.80 | 24 | 5700 |
| 32600 | 476 | 13.10 | 13.10 | 9100 | 626.12 | 1850.90 | 0 | 0 |
| 46300 | 548 | 9.30 | 9.30 | 9200 | 718.60 | 2319.65 | 0 | 0 |
| 5900 | 134 | 7.05 | 7.05 | 9300 | 813.56 | 763.00 | 0 | 500 |
| 44000 | 373 | 5.70 | 5.70 | 9400 | 910.27 | 2513.85 | 0 | 0 |
| 9800 | 165 | 4.35 | 4.35 | 9500 | 1008.16 | 2060.20 | 0 | 0 |
| 21900 | 160 | 3.60 | 3.60 | 9600 | 1106.81 | 2708.95 | 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.