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
Expiry18 Aug 2026Selected contract expiry
Underlying24366.00NIFTY · archived level
Strikes105Published for this date and expiry
NIFTY 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 | |
| 3965 | 21 | 2410.70 | 2410.70 | 22000 | 0.45 | 0.45 | 79004 | 3137095 |
| 0 | 0 | 2148.45 | 2330.66 | 22050 | 0.50 | 0.50 | 9794 | 236015 |
| 0 | 0 | 2100.90 | 2280.70 | 22100 | 0.50 | 0.50 | 19952 | 522600 |
| 0 | 0 | 2053.60 | 2230.73 | 22150 | 0.55 | 0.55 | 4131 | 96070 |
| 0 | 0 | 2006.50 | 2180.76 | 22200 | 0.60 | 0.60 | 65873 | 575705 |
| 0 | 0 | 1959.60 | 2130.80 | 22250 | 0.60 | 0.60 | 2580 | 30030 |
| 0 | 0 | 1912.95 | 2080.83 | 22300 | 0.65 | 0.65 | 20570 | 312780 |
| 0 | 0 | 1866.60 | 2030.86 | 22350 | 0.70 | 0.70 | 7437 | 120900 |
| 0 | 0 | 1820.55 | 1980.90 | 22400 | 0.75 | 0.75 | 17734 | 243620 |
| 0 | 0 | 1774.75 | 1930.93 | 22450 | 0.80 | 0.80 | 7153 | 104520 |
| 6630 | 2 | 1860.10 | 1880.96 | 22500 | 0.80 | 0.80 | 79532 | 2966665 |
| 0 | 0 | 1684.20 | 1831.00 | 22550 | 0.90 | 0.90 | 5712 | 96135 |
| 0 | 0 | 1639.40 | 1781.03 | 22600 | 0.95 | 0.95 | 23952 | 407225 |
| 0 | 0 | 1595.05 | 1731.06 | 22650 | 0.90 | 0.90 | 13634 | 174135 |
| 0 | 0 | 1551.05 | 1681.10 | 22700 | 1.00 | 1.00 | 40013 | 620815 |
| 0 | 0 | 1507.45 | 1631.13 | 22750 | 1.00 | 1.00 | 16703 | 179855 |
| 0 | 0 | 1464.30 | 1581.17 | 22800 | 1.10 | 1.10 | 90286 | 1443195 |
| 0 | 0 | 1421.60 | 1531.20 | 22850 | 1.05 | 1.05 | 37885 | 267215 |
| 0 | 0 | 1379.35 | 1481.24 | 22900 | 1.15 | 1.15 | 52061 | 616850 |
| 0 | 0 | 1337.60 | 1431.28 | 22950 | 1.15 | 1.15 | 31904 | 217100 |
| 36075 | 140 | 1423.70 | 1423.70 | 23000 | 1.20 | 1.20 | 267490 | 5578560 |
| 0 | 0 | 1255.65 | 1331.39 | 23050 | 1.25 | 1.25 | 40099 | 270010 |
| 260 | 0 | 1400.00 | 1281.46 | 23100 | 1.25 | 1.25 | 128171 | 1471795 |
| 390 | 2 | 1208.35 | 1231.55 | 23150 | 1.30 | 1.30 | 47180 | 318240 |
| 1820 | 12 | 1221.55 | 1181.67 | 23200 | 1.35 | 1.35 | 175397 | 2950740 |
| 65 | 2 | 1130.00 | 1131.83 | 23250 | 1.45 | 1.45 | 58119 | 447395 |
| 2535 | 77 | 1124.20 | 1124.20 | 23300 | 1.55 | 1.55 | 203229 | 3629405 |
| 845 | 4 | 1008.70 | 1032.34 | 23350 | 1.70 | 1.70 | 125145 | 1245205 |
| 7605 | 86 | 1026.15 | 1026.15 | 23400 | 1.65 | 1.65 | 210561 | 2084160 |
| 65 | 0 | 994.45 | 933.31 | 23450 | 1.80 | 1.80 | 93584 | 759135 |
| 88335 | 772 | 926.30 | 926.30 | 23500 | 1.90 | 1.90 | 598009 | 6578130 |
| 975 | 2 | 886.45 | 835.07 | 23550 | 2.00 | 2.00 | 175011 | 897910 |
| 16185 | 148 | 823.95 | 823.95 | 23600 | 2.05 | 2.05 | 553742 | 3413735 |
| 6630 | 68 | 777.25 | 777.25 | 23650 | 2.15 | 2.15 | 309623 | 1489670 |
| 26910 | 601 | 724.00 | 724.00 | 23700 | 2.45 | 2.45 | 606717 | 3884205 |
| 9685 | 849 | 678.85 | 678.85 | 23750 | 2.65 | 2.65 | 415605 | 1388010 |
| 59410 | 3008 | 628.40 | 628.40 | 23800 | 2.95 | 2.95 | 815409 | 5374330 |
| 24570 | 744 | 576.65 | 576.65 | 23850 | 3.25 | 3.25 | 505579 | 2289625 |
| 173680 | 4750 | 528.95 | 528.95 | 23900 | 3.80 | 3.80 | 842230 | 4413175 |
| 39780 | 3566 | 478.20 | 478.20 | 23950 | 4.50 | 4.50 | 506634 | 2555865 |
| 448500 | 74339 | 430.25 | 430.25 | 24000 | 5.55 | 5.55 | 1372477 | 11407240 |
| 66040 | 15407 | 382.00 | 382.00 | 24050 | 6.95 | 6.95 | 700672 | 2980705 |
| 312845 | 102872 | 333.10 | 333.10 | 24100 | 9.15 | 9.15 | 1435395 | 5099185 |
| 155870 | 107001 | 287.75 | 287.75 | 24150 | 12.40 | 12.40 | 1205059 | 3638700 |
| 1192100 | 788490 | 242.20 | 242.20 | 24200 | 17.80 | 17.80 | 2285806 | 7242495 |
| 493610 | 717883 | 200.60 | 200.60 | 24250 | 25.45 | 25.45 | 2052892 | 3907345 |
| 3213730 | 3409731 | 161.40 | 161.40 | 24300 | 36.60 | 36.60 | 5567965 | 10204935 |
| 4020770 | 4009306 | 126.50 | 126.50 | 24350 | 51.55 | 51.55 | 4930438 | 6796465 |
| 8104785 | 4545329 | 96.85 | 96.85 | 24400 | 71.35 | 71.35 | 4175265 | 7268690 |
| 4749745 | 2323984 | 71.80 | 71.80 | 24450 | 96.35 | 96.35 | 1429970 | 2624375 |
| 11262290 | 3054132 | 51.95 | 51.95 | 24500 | 126.50 | 126.50 | 1348119 | 3734965 |
| 4091685 | 1469773 | 36.25 | 36.25 | 24550 | 160.55 | 160.55 | 292004 | 637390 |
| 9044230 | 1959030 | 24.75 | 24.75 | 24600 | 199.00 | 199.00 | 266308 | 1758445 |
| 3544580 | 1100189 | 16.55 | 16.55 | 24650 | 241.00 | 241.00 | 41527 | 291265 |
| 8564920 | 1429615 | 10.95 | 10.95 | 24700 | 286.00 | 286.00 | 58009 | 655915 |
| 4159025 | 858819 | 7.50 | 7.50 | 24750 | 332.05 | 332.05 | 10731 | 115895 |
| 10357100 | 1140822 | 5.05 | 5.05 | 24800 | 378.45 | 378.45 | 22118 | 394030 |
| 2746185 | 592438 | 3.80 | 3.80 | 24850 | 428.45 | 428.45 | 1836 | 26325 |
| 5534750 | 975738 | 3.05 | 3.05 | 24900 | 476.85 | 476.85 | 3642 | 311350 |
| 1980940 | 724564 | 2.35 | 2.35 | 24950 | 527.50 | 527.50 | 775 | 26520 |
| 11580660 | 1643293 | 2.10 | 2.10 | 25000 | 575.95 | 575.95 | 5561 | 396370 |
| 2034695 | 464904 | 1.65 | 1.65 | 25050 | 626.45 | 626.45 | 77 | 33475 |
| 4640935 | 710049 | 1.35 | 1.35 | 25100 | 675.10 | 675.10 | 427 | 70395 |
| 1133405 | 217313 | 1.30 | 1.30 | 25150 | 725.55 | 725.55 | 59 | 19565 |
| 4094415 | 530433 | 1.10 | 1.10 | 25200 | 776.60 | 776.60 | 384 | 87815 |
| 1603030 | 147228 | 1.05 | 1.05 | 25250 | 823.10 | 823.10 | 57 | 15600 |
| 3309800 | 276099 | 1.00 | 1.00 | 25300 | 872.95 | 872.95 | 20 | 36790 |
| 1216020 | 93503 | 0.95 | 0.95 | 25350 | 968.93 | 932.35 | 24 | 6045 |
| 3912740 | 221980 | 0.85 | 0.85 | 25400 | 972.00 | 972.00 | 49 | 15730 |
| 1168700 | 67562 | 0.80 | 0.80 | 25450 | 1044.10 | 1044.10 | 6 | 520 |
| 8451690 | 383083 | 0.85 | 0.85 | 25500 | 1072.40 | 1072.40 | 134 | 170105 |
| 696605 | 32599 | 0.75 | 0.75 | 25550 | 1167.45 | 1080.00 | 0 | 260 |
| 3564665 | 135027 | 0.65 | 0.65 | 25600 | 1173.05 | 1173.05 | 2 | 2340 |
| 969930 | 32368 | 0.60 | 0.60 | 25650 | 1267.15 | 1178.30 | 0 | 520 |
| 3468270 | 136981 | 0.55 | 0.55 | 25700 | 1317.05 | 1194.20 | 0 | 1040 |
| 941265 | 14625 | 0.55 | 0.55 | 25750 | 1366.97 | 1625.45 | 0 | 0 |
| 3304145 | 55960 | 0.50 | 0.50 | 25800 | 1416.90 | 1370.00 | 8 | 715 |
| 657020 | 26195 | 0.50 | 0.50 | 25850 | 1466.85 | 1334.00 | 0 | 260 |
| 2365870 | 64623 | 0.50 | 0.50 | 25900 | 1516.80 | 1515.70 | 0 | 585 |
| 277940 | 10576 | 0.50 | 0.50 | 25950 | 1566.76 | 1804.45 | 0 | 0 |
| 3943745 | 224992 | 0.55 | 0.55 | 26000 | 1575.10 | 1575.10 | 190 | 129805 |
| 235300 | 4669 | 0.55 | 0.55 | 26050 | 1666.68 | 1895.70 | 0 | 0 |
| 605475 | 20449 | 0.50 | 0.50 | 26100 | 1716.65 | 1570.00 | 2 | 260 |
| 102700 | 5541 | 0.50 | 0.50 | 26150 | 1766.61 | 1988.05 | 0 | 0 |
| 166335 | 5500 | 0.45 | 0.45 | 26200 | 1816.58 | 1677.00 | 0 | 65 |
| 46670 | 2312 | 0.45 | 0.45 | 26250 | 1866.55 | 2081.30 | 0 | 0 |
| 96330 | 4158 | 0.40 | 0.40 | 26300 | 1916.51 | 2128.25 | 0 | 0 |
| 25480 | 737 | 0.45 | 0.45 | 26350 | 1966.48 | 2175.40 | 0 | 0 |
| 140725 | 8290 | 0.40 | 0.40 | 26400 | 2016.44 | 2222.70 | 0 | 0 |
| 33085 | 1226 | 0.40 | 0.40 | 26450 | 2066.41 | 2270.20 | 0 | 0 |
| 319930 | 19431 | 0.40 | 0.40 | 26500 | 2116.38 | 2080.00 | 2 | 1235 |
| 16380 | 702 | 0.40 | 0.40 | 26550 | 2166.34 | 2365.65 | 0 | 0 |
| 52585 | 2103 | 0.40 | 0.40 | 26600 | 2216.31 | 2413.60 | 0 | 0 |
| 19630 | 466 | 0.35 | 0.35 | 26650 | 2266.28 | 2461.70 | 0 | 0 |
| 67730 | 7835 | 0.35 | 0.35 | 26700 | 2316.24 | 2509.90 | 0 | 0 |
| 35165 | 3284 | 0.35 | 0.35 | 26750 | 2366.21 | 2558.25 | 0 | 0 |
| 110760 | 3773 | 0.35 | 0.35 | 26800 | 2416.18 | 2606.70 | 0 | 0 |
| 39130 | 668 | 0.35 | 0.35 | 26850 | 2466.15 | 2655.25 | 0 | 0 |
| 79430 | 777 | 0.35 | 0.35 | 26900 | 2516.11 | 2703.85 | 0 | 0 |
| 39325 | 669 | 0.40 | 0.40 | 26950 | 2566.08 | 2752.60 | 0 | 0 |
| 445315 | 21443 | 0.35 | 0.35 | 27000 | 2580.00 | 2580.00 | 6 | 910 |
| 20410 | 1185 | 0.35 | 0.35 | 27050 | 2666.01 | 2850.25 | 0 | 0 |
| 64870 | 3965 | 0.30 | 0.30 | 27100 | 2715.98 | 2899.20 | 0 | 0 |
| 61945 | 1574 | 0.30 | 0.30 | 27150 | 2765.95 | 2948.25 | 0 | 0 |
| 276185 | 11749 | 0.35 | 0.35 | 27200 | 2815.91 | 2997.30 | 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.