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
Underlying5580.00PERSISTENT · archived level
Strikes26Published for this date and expiry
PERSISTENT 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 | |
| 3625 | 0 | 1680.00 | 1786.95 | 3800 | — | 1.15 | 5 | 750 |
| 0 | 0 | 1636.40 | 1687.13 | 3900 | — | 1.50 | 0 | 0 |
| 750 | 0 | 1532.50 | 1587.31 | 4000 | — | 1.55 | 8 | 3625 |
| 0 | 0 | 1336.80 | 1487.49 | 4100 | — | 1.55 | 0 | 1875 |
| 250 | 0 | 1235.25 | 1387.68 | 4200 | 0.01 | 3.00 | 1 | 3750 |
| 375 | 0 | 1110.00 | 1287.88 | 4300 | 0.02 | 2.25 | 10 | 6000 |
| 34500 | 1 | 1220.00 | 1188.12 | 4400 | 0.08 | 2.25 | 6 | 7125 |
| 3250 | 0 | 1017.70 | 1088.45 | 4500 | 3.35 | 3.35 | 42 | 38250 |
| 1375 | 0 | 896.50 | 988.99 | 4600 | 3.60 | 3.60 | 20 | 8625 |
| 30750 | 0 | 765.90 | 890.01 | 4700 | 3.55 | 3.55 | 84 | 20500 |
| 32000 | 7 | 830.00 | 791.91 | 4800 | 4.90 | 4.90 | 45 | 28625 |
| 3875 | 10 | 724.25 | 695.39 | 4900 | 6.45 | 6.45 | 100 | 17375 |
| 34500 | 40 | 613.60 | 601.39 | 5000 | 8.95 | 8.95 | 653 | 99250 |
| 23750 | 46 | 526.05 | 526.05 | 5100 | 11.35 | 11.35 | 916 | 31000 |
| 45000 | 104 | 426.90 | 426.90 | 5200 | 15.75 | 15.75 | 2031 | 103625 |
| 49500 | 190 | 340.20 | 340.20 | 5300 | 25.25 | 25.25 | 2458 | 89375 |
| 108500 | 2271 | 253.55 | 253.55 | 5400 | 41.95 | 41.95 | 3160 | 129875 |
| 270375 | 11529 | 179.50 | 179.50 | 5500 | 68.65 | 68.65 | 8491 | 304250 |
| 365750 | 12397 | 120.80 | 120.80 | 5600 | 108.30 | 108.30 | 2623 | 91375 |
| 388875 | 7062 | 76.45 | 76.45 | 5700 | 163.50 | 163.50 | 542 | 51250 |
| 197500 | 3259 | 46.50 | 46.50 | 5800 | 295.63 | 239.95 | 111 | 26500 |
| 72375 | 2321 | 29.15 | 29.15 | 5900 | 369.43 | 409.15 | 0 | 2000 |
| 222500 | 3015 | 19.40 | 19.40 | 6000 | 411.00 | 411.00 | 35 | 9875 |
| 22875 | 619 | 12.70 | 12.70 | 6100 | 535.80 | 515.80 | 19 | 5500 |
| 80500 | 723 | 8.85 | 8.85 | 6200 | 625.95 | 618.70 | 12 | 20125 |
| 49000 | 306 | 4.80 | 4.80 | 6400 | 814.85 | 790.00 | 5 | 15750 |
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.