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
Underlying671.10DLF · archived level
Strikes23Published for this date and expiry
DLF 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 | |
| 1900 | 3 | 129.50 | 131.82 | 540 | — | 0.10 | 35 | 55100 |
| 15200 | 6 | 113.70 | 111.85 | 560 | 0.15 | 0.15 | 17 | 107350 |
| 18050 | 0 | 86.35 | 101.88 | 570 | 0.02 | 0.20 | 12 | 68400 |
| 30400 | 0 | 77.85 | 91.92 | 580 | 0.35 | 0.35 | 19 | 195700 |
| 38000 | 0 | 76.85 | 82.01 | 590 | 0.60 | 0.60 | 38 | 126350 |
| 80750 | 11 | 76.15 | 76.15 | 600 | 0.75 | 0.75 | 227 | 1189400 |
| 22800 | 0 | 58.85 | 62.56 | 610 | 0.85 | 0.85 | 399 | 181450 |
| 82650 | 28 | 56.90 | 56.90 | 620 | 1.10 | 1.10 | 733 | 381900 |
| 168150 | 41 | 46.95 | 46.95 | 630 | 1.55 | 1.55 | 1016 | 862600 |
| 475000 | 170 | 38.00 | 38.00 | 640 | 2.35 | 2.35 | 1142 | 902500 |
| 1029800 | 1020 | 29.05 | 29.05 | 650 | 3.75 | 3.75 | 2004 | 1385100 |
| 1800250 | 3155 | 21.70 | 21.70 | 660 | 6.00 | 6.00 | 2343 | 1407900 |
| 2041550 | 6888 | 15.20 | 15.20 | 670 | 9.50 | 9.50 | 3125 | 1581750 |
| 1881000 | 6770 | 10.40 | 10.40 | 680 | 14.45 | 14.45 | 607 | 517750 |
| 1011750 | 3156 | 6.60 | 6.60 | 690 | 21.20 | 21.20 | 48 | 177650 |
| 2846200 | 5751 | 4.05 | 4.05 | 700 | 28.80 | 28.80 | 156 | 171000 |
| 389500 | 979 | 2.55 | 2.55 | 710 | 41.39 | 41.90 | 0 | 23750 |
| 519650 | 1102 | 1.55 | 1.55 | 720 | 46.55 | 46.55 | 14 | 57950 |
| 720100 | 356 | 1.05 | 1.05 | 730 | 59.20 | 56.40 | 7 | 8550 |
| 264100 | 390 | 0.65 | 0.65 | 740 | 68.64 | 77.65 | 0 | 100700 |
| 561450 | 531 | 0.40 | 0.40 | 750 | 74.15 | 74.15 | 10 | 31350 |
| 124450 | 61 | 0.30 | 0.30 | 760 | 88.10 | 91.85 | 0 | 6650 |
| 125400 | 33 | 0.10 | 0.10 | 780 | 107.92 | 121.00 | 0 | 3800 |
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.