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
Underlying14130.52DIXON · archived level
Strikes27Published for this date and expiry
DIXON 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 | |
| 1050 | 0 | 3688.00 | 4148.80 | 10000 | 1.65 | 1.65 | 7 | 6200 |
| — | — | — | — | 10500 | 0.04 | 3.50 | 0 | 1900 |
| — | — | — | — | 10750 | 0.12 | 45.90 | 0 | 300 |
| 2600 | 0 | 3003.20 | 3150.95 | 11000 | 3.40 | 3.40 | 127 | 12650 |
| 100 | 6 | 2830.85 | 2901.93 | 11250 | 0.85 | 4.00 | 16 | 1450 |
| 900 | 0 | 2400.00 | 2653.57 | 11500 | 5.15 | 5.15 | 91 | 13350 |
| 14500 | 0 | 2507.00 | 2406.48 | 11750 | 4.48 | 4.00 | 10 | 10050 |
| — | — | — | — | 11800 | 3.55 | 3.55 | 24 | 3100 |
| 2400 | 13 | 2180.00 | 2161.66 | 12000 | 6.05 | 6.05 | 323 | 49900 |
| 0 | 0 | 806.55 | 1920.60 | 12250 | 7.60 | 7.60 | 179 | 16800 |
| 3850 | 3 | 1609.10 | 1685.31 | 12500 | 10.35 | 10.35 | 840 | 49450 |
| 9150 | 11 | 1450.00 | 1458.30 | 12750 | 13.85 | 13.85 | 1233 | 28550 |
| 58150 | 109 | 1193.45 | 1193.45 | 13000 | 22.80 | 22.80 | 4468 | 120850 |
| 18600 | 1 | 950.00 | 950.00 | 13250 | 40.10 | 40.10 | 1292 | 37350 |
| 76600 | 784 | 743.50 | 743.50 | 13500 | 72.10 | 72.10 | 4339 | 171850 |
| 59400 | 975 | 544.90 | 544.90 | 13750 | 121.85 | 121.85 | 2576 | 68650 |
| 273300 | 11080 | 380.30 | 380.30 | 14000 | 205.25 | 205.25 | 7377 | 213250 |
| 154600 | 7340 | 260.00 | 260.00 | 14250 | 335.35 | 335.35 | 2033 | 49400 |
| 374800 | 14086 | 175.35 | 175.35 | 14500 | 495.25 | 495.25 | 901 | 102050 |
| 68900 | 2865 | 115.35 | 115.35 | 14750 | 683.75 | 683.75 | 79 | 11100 |
| 337750 | 8250 | 78.00 | 78.00 | 15000 | 901.70 | 901.70 | 73 | 6950 |
| 68550 | 2159 | 52.35 | 52.35 | 15250 | 1126.05 | 1126.05 | 11 | 5150 |
| 169950 | 4225 | 38.25 | 38.25 | 15500 | 1425.79 | 1465.25 | 0 | 1550 |
| 36150 | 1268 | 29.45 | 29.45 | 15750 | 1648.16 | 1658.15 | 0 | 1650 |
| 274650 | 4058 | 22.75 | 22.75 | 16000 | 1878.41 | 1890.70 | 0 | 1550 |
| 31700 | 333 | 16.65 | 16.65 | 16250 | — | — | — | — |
| 112850 | 1466 | 12.15 | 12.15 | 16500 | 2355.13 | 2295.00 | 3 | 6250 |
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.