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
Underlying14025.62DIXON · archived level
Strikes27Published for this date and expiry
DIXON 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 | |
| 1050 | 0 | 3688.00 | 4038.89 | 10000 | — | 1.40 | 10 | 5700 |
| — | — | — | — | 10500 | — | 3.50 | 0 | 1900 |
| — | — | — | — | 10750 | 0.01 | 45.90 | 0 | 300 |
| 2950 | 7 | 3134.75 | 3040.28 | 11000 | 3.05 | 3.05 | 34 | 12350 |
| 100 | 0 | 2830.85 | 2790.75 | 11250 | 3.25 | 3.25 | 4 | 1450 |
| 900 | 0 | 2400.00 | 2541.48 | 11500 | 3.60 | 3.60 | 20 | 12900 |
| 14500 | 0 | 2507.00 | 2292.84 | 11750 | 1.63 | 5.00 | 1 | 10000 |
| — | — | — | — | 11800 | 1.97 | 3.55 | 0 | 3100 |
| 2250 | 4 | 2175.00 | 2045.59 | 12000 | 5.00 | 5.00 | 97 | 48800 |
| 0 | 0 | 806.55 | 1801.03 | 12250 | 4.95 | 4.95 | 89 | 16650 |
| 3900 | 2 | 1648.05 | 1561.25 | 12500 | 7.35 | 7.35 | 531 | 49200 |
| 8900 | 20 | 1334.05 | 1334.05 | 12750 | 9.45 | 9.45 | 189 | 27950 |
| 57900 | 73 | 1093.70 | 1093.70 | 13000 | 17.70 | 17.70 | 3995 | 131500 |
| 18300 | 11 | 866.60 | 866.60 | 13250 | 33.10 | 33.10 | 1884 | 48050 |
| 76550 | 495 | 657.25 | 657.25 | 13500 | 66.85 | 66.85 | 2842 | 178950 |
| 59150 | 530 | 463.50 | 463.50 | 13750 | 121.65 | 121.65 | 2047 | 71800 |
| 277300 | 5150 | 310.15 | 310.15 | 14000 | 215.20 | 215.20 | 4362 | 217100 |
| 176300 | 6302 | 201.00 | 201.00 | 14250 | 357.05 | 357.05 | 2965 | 58450 |
| 392650 | 8965 | 126.85 | 126.85 | 14500 | 529.55 | 529.55 | 686 | 100000 |
| 65600 | 2269 | 78.40 | 78.40 | 14750 | 850.74 | 737.85 | 21 | 10750 |
| 351900 | 6032 | 50.35 | 50.35 | 15000 | 963.50 | 963.50 | 36 | 6350 |
| 75050 | 1618 | 31.65 | 31.65 | 15250 | 1265.54 | 1127.40 | 14 | 5000 |
| 159550 | 3099 | 23.90 | 23.90 | 15500 | 1491.79 | 1377.15 | 3 | 1450 |
| 37200 | 768 | 17.80 | 17.80 | 15750 | 1726.22 | 1658.15 | 0 | 1650 |
| 275050 | 2737 | 14.15 | 14.15 | 16000 | 1966.33 | 1870.00 | 2 | 1550 |
| 27750 | 571 | 10.45 | 10.45 | 16250 | — | — | — | — |
| 116000 | 1536 | 8.00 | 8.00 | 16500 | 2456.52 | 2295.00 | 0 | 6250 |
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.