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
Underlying2580.00MAZDOCK · archived level
Strikes21Published for this date and expiry
MAZDOCK 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 | 630.30 | 683.48 | 1900 | 0.01 | 0.50 | 6 | 20250 |
| 675 | 0 | 550.00 | 583.73 | 2000 | 0.60 | 0.60 | 139 | 40950 |
| 2925 | 0 | 338.95 | 533.94 | 2050 | 0.85 | 0.85 | 25 | 28125 |
| 2700 | 0 | 369.75 | 484.32 | 2100 | 1.00 | 1.00 | 142 | 62775 |
| 900 | 0 | 384.80 | 435.02 | 2150 | 1.09 | 1.00 | 14 | 29475 |
| 31275 | 8 | 398.70 | 386.31 | 2200 | 1.20 | 1.20 | 101 | 113400 |
| 22500 | 0 | 335.00 | 338.57 | 2250 | 2.10 | 2.10 | 66 | 54900 |
| 160425 | 2 | 290.00 | 290.00 | 2300 | 3.00 | 3.00 | 244 | 236025 |
| 59400 | 7 | 232.40 | 248.18 | 2350 | 4.55 | 4.55 | 192 | 94725 |
| 233100 | 114 | 195.65 | 195.65 | 2400 | 7.10 | 7.10 | 1127 | 376650 |
| 62100 | 112 | 153.30 | 153.30 | 2450 | 11.80 | 11.80 | 703 | 153000 |
| 357750 | 2292 | 112.80 | 112.80 | 2500 | 21.95 | 21.95 | 2154 | 283275 |
| 265725 | 3571 | 78.90 | 78.90 | 2550 | 38.55 | 38.55 | 1633 | 164025 |
| 980325 | 16885 | 53.45 | 53.45 | 2600 | 62.90 | 62.90 | 2333 | 232200 |
| 231525 | 2803 | 34.70 | 34.70 | 2650 | 93.70 | 93.70 | 90 | 12375 |
| 479250 | 5520 | 22.40 | 22.40 | 2700 | 130.85 | 130.85 | 18 | 33300 |
| 173700 | 1673 | 14.35 | 14.35 | 2750 | 195.84 | 341.65 | 0 | 0 |
| 500175 | 3848 | 10.35 | 10.35 | 2800 | 236.24 | 225.60 | 1 | 22500 |
| 85950 | 501 | 7.30 | 7.30 | 2850 | 279.21 | 270.00 | 0 | 225 |
| 156150 | 650 | 5.15 | 5.15 | 2900 | 324.20 | 322.00 | 1 | 15525 |
| 252675 | 1097 | 3.00 | 3.00 | 3000 | 418.35 | 695.00 | 0 | 225 |
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.