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 date17 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying7659.98ABB · archived level
Strikes30Published for this date and expiry
ABB option chain
Calls and puts by strike · 17 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1000 | 0 | 1805.05 | 1867.68 | 5800 | — | 0.50 | 1 | 7500 |
| 1375 | 0 | 1734.05 | 1667.94 | 6000 | 0.80 | 0.80 | 11 | 10125 |
| 1375 | 0 | 1515.40 | 1568.08 | 6100 | 0.45 | 0.45 | 7 | 2000 |
| 500 | 0 | 1427.80 | 1468.22 | 6200 | 1.85 | 1.85 | 8 | 8250 |
| 1000 | 0 | 885.85 | 1368.37 | 6300 | 1.45 | 1.45 | 16 | 6875 |
| 22875 | 0 | 1215.20 | 1268.54 | 6400 | 1.75 | 1.75 | 25 | 5500 |
| 4125 | 10 | 1216.80 | 1168.79 | 6500 | 1.70 | 1.70 | 116 | 34875 |
| 875 | 7 | 1163.00 | 1069.21 | 6600 | 1.60 | 1.60 | 58 | 26625 |
| 750 | 0 | 1005.25 | 969.96 | 6700 | 1.80 | 1.80 | 22 | 14500 |
| 875 | 1 | 905.00 | 871.36 | 6800 | 1.85 | 1.85 | 37 | 25375 |
| 27250 | 0 | 820.00 | 773.91 | 6900 | 2.10 | 2.10 | 46 | 19750 |
| 13125 | 14 | 715.00 | 678.33 | 7000 | 3.10 | 3.10 | 374 | 83875 |
| 18250 | 1 | 564.00 | 585.60 | 7100 | 4.25 | 4.25 | 230 | 118500 |
| 30625 | 7 | 502.70 | 496.91 | 7200 | 7.70 | 7.70 | 451 | 143250 |
| 55125 | 22 | 428.65 | 428.65 | 7300 | 15.35 | 15.35 | 488 | 116750 |
| 66375 | 30 | 341.30 | 341.30 | 7400 | 29.90 | 29.90 | 603 | 100875 |
| 108000 | 235 | 261.70 | 261.70 | 7500 | 53.30 | 53.30 | 934 | 116375 |
| 79750 | 946 | 197.30 | 197.30 | 7600 | 86.95 | 86.95 | 865 | 101125 |
| 220750 | 4870 | 145.10 | 145.10 | 7700 | 135.05 | 135.05 | 1071 | 78875 |
| 325375 | 5521 | 104.50 | 104.50 | 7800 | 195.50 | 195.50 | 411 | 63375 |
| 122125 | 1970 | 71.85 | 71.85 | 7900 | 261.25 | 261.25 | 57 | 17125 |
| 280875 | 3919 | 50.55 | 50.55 | 8000 | 332.40 | 332.40 | 55 | 15250 |
| 139875 | 1420 | 34.70 | 34.70 | 8100 | 468.45 | 376.45 | 0 | 1125 |
| 140125 | 1105 | 23.35 | 23.35 | 8200 | 554.86 | 471.35 | 0 | 750 |
| 71750 | 411 | 15.85 | 15.85 | 8300 | 645.39 | 694.75 | 0 | 2625 |
| 59250 | 371 | 10.60 | 10.60 | 8400 | 739.01 | 682.70 | 0 | 625 |
| 123500 | 823 | 8.50 | 8.50 | 8500 | 834.82 | 812.25 | 0 | 5125 |
| 68750 | 389 | 5.90 | 5.90 | 8600 | 932.15 | 1035.00 | 0 | 1750 |
| 39000 | 187 | 4.70 | 4.70 | 8700 | 1030.48 | 1019.30 | 0 | 7625 |
| 76750 | 600 | 3.60 | 3.60 | 8800 | 1129.45 | 1940.75 | 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.