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
Underlying4057.14LT · archived level
Strikes31Published for this date and expiry
LT 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 | |
| 175 | 0 | 821.50 | 862.99 | 3200 | — | 0.40 | 1 | 11550 |
| 0 | 0 | 880.10 | 763.17 | 3300 | 0.50 | 0.50 | 5 | 18725 |
| 2975 | 0 | 650.00 | 663.38 | 3400 | 0.50 | 0.50 | 34 | 45500 |
| — | — | — | — | 3440 | 0.05 | 0.25 | 0 | 8750 |
| 525 | 0 | 400.65 | 613.51 | 3450 | 0.40 | 0.40 | 2 | 31325 |
| 16275 | 0 | 512.95 | 563.70 | 3500 | 0.45 | 0.45 | 88 | 128625 |
| 14350 | 0 | 325.45 | 514.01 | 3550 | 0.75 | 0.75 | 15 | 15400 |
| 35700 | 0 | 470.00 | 464.56 | 3600 | 0.55 | 0.55 | 121 | 330750 |
| 9800 | 1 | 405.00 | 415.54 | 3650 | 1.35 | 1.35 | 13 | 59325 |
| 63700 | 11 | 358.45 | 358.45 | 3700 | 1.80 | 1.80 | 84 | 183225 |
| 32025 | 34 | 314.65 | 314.65 | 3750 | 2.40 | 2.40 | 121 | 61600 |
| 261975 | 227 | 259.95 | 259.95 | 3800 | 3.55 | 3.55 | 639 | 543200 |
| 165550 | 153 | 214.80 | 214.80 | 3850 | 4.95 | 4.95 | 377 | 233275 |
| 315350 | 227 | 167.15 | 167.15 | 3900 | 7.70 | 7.70 | 852 | 311150 |
| 80325 | 431 | 120.65 | 120.65 | 3950 | 13.80 | 13.80 | 821 | 148050 |
| 745500 | 3253 | 83.00 | 83.00 | 4000 | 25.20 | 25.20 | 2982 | 497700 |
| 781025 | 7625 | 51.15 | 51.15 | 4050 | 43.45 | 43.45 | 3122 | 317100 |
| — | — | — | — | 4080 | 59.10 | 59.10 | 524 | 54775 |
| 1122625 | 6096 | 29.60 | 29.60 | 4100 | 71.05 | 71.05 | 1268 | 432775 |
| 269325 | 1801 | 16.80 | 16.80 | 4150 | 106.25 | 106.25 | 64 | 35175 |
| — | — | — | — | 4160 | 143.52 | 108.80 | 0 | 43400 |
| 542325 | 2592 | 9.65 | 9.65 | 4200 | 151.30 | 151.30 | 122 | 113050 |
| 101150 | 762 | 5.25 | 5.25 | 4250 | 210.40 | 185.00 | 0 | 25025 |
| 444500 | 648 | 3.10 | 3.10 | 4300 | 251.97 | 245.00 | 8 | 169400 |
| 29400 | 96 | 2.10 | 2.10 | 4350 | 295.96 | 289.00 | 0 | 1050 |
| 177100 | 180 | 1.75 | 1.75 | 4400 | 341.81 | 387.00 | 0 | 95725 |
| 5250 | 4 | 1.30 | 1.30 | 4450 | 389.02 | 372.60 | 0 | 0 |
| 147350 | 88 | 1.20 | 1.20 | 4500 | 437.19 | 435.00 | 0 | 7000 |
| 6650 | 14 | 1.15 | 0.83 | 4600 | 535.28 | 539.00 | 5 | 2275 |
| 11725 | 2 | 1.25 | 0.24 | 4700 | 634.51 | 682.00 | 0 | 27475 |
| 18025 | 7 | 0.85 | 0.85 | 4720 | — | — | — | — |
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.