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
Underlying664.95DLF · archived level
Strikes23Published for this date and expiry
DLF 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 | |
| 4750 | 0 | 120.05 | 125.95 | 540 | 0.01 | 0.20 | 0 | 75050 |
| 15200 | 0 | 112.00 | 106.03 | 560 | 0.55 | 0.55 | 7 | 118750 |
| 18050 | 0 | 86.35 | 96.12 | 570 | 0.13 | 0.30 | 1 | 77900 |
| 30400 | 0 | 77.85 | 86.29 | 580 | 0.45 | 0.45 | 37 | 204250 |
| 38000 | 0 | 76.85 | 76.59 | 590 | 0.55 | 0.55 | 44 | 132050 |
| 80750 | 42 | 67.85 | 67.85 | 600 | 0.80 | 0.80 | 437 | 1195100 |
| 22800 | 0 | 58.85 | 57.90 | 610 | 1.10 | 1.10 | 226 | 194750 |
| 76950 | 3 | 50.05 | 49.13 | 620 | 1.65 | 1.65 | 383 | 473100 |
| 184300 | 11 | 41.00 | 40.93 | 630 | 2.35 | 2.35 | 637 | 1045000 |
| 512050 | 200 | 31.10 | 31.10 | 640 | 3.75 | 3.75 | 1061 | 917700 |
| 1098200 | 684 | 23.70 | 23.70 | 650 | 5.95 | 5.95 | 1446 | 1415500 |
| 2033000 | 2181 | 16.95 | 16.95 | 660 | 9.30 | 9.30 | 1465 | 1221700 |
| 2028250 | 3526 | 11.75 | 11.75 | 670 | 13.90 | 13.90 | 1041 | 641250 |
| 1531400 | 2491 | 7.60 | 7.60 | 680 | 20.00 | 20.00 | 420 | 374300 |
| 748600 | 1044 | 4.90 | 4.90 | 690 | 27.00 | 27.00 | 119 | 174800 |
| 2932650 | 3604 | 3.05 | 3.05 | 700 | 39.77 | 34.35 | 61 | 182400 |
| 380000 | 722 | 2.05 | 2.05 | 710 | 47.87 | 41.90 | 44 | 23750 |
| 485450 | 466 | 1.40 | 1.40 | 720 | 56.49 | 66.85 | 0 | 56050 |
| 704900 | 184 | 0.95 | 0.95 | 730 | 65.51 | 71.20 | 0 | 8550 |
| 246050 | 81 | 0.60 | 0.60 | 740 | 74.83 | 77.65 | 0 | 100700 |
| 582350 | 183 | 0.50 | 0.50 | 750 | 82.30 | 82.30 | 4 | 37050 |
| 129200 | 21 | 0.35 | 0.35 | 760 | 91.85 | 91.85 | 1 | 6650 |
| 131100 | 18 | 0.30 | 0.30 | 780 | 113.77 | 121.00 | 0 | 3800 |
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.