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
Underlying4086.42LT · archived level
Strikes31Published for this date and expiry
LT 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 | |
| 175 | 0 | 821.50 | 890.67 | 3200 | 0.50 | 0.50 | 300 | 14000 |
| 0 | 0 | 880.10 | 790.80 | 3300 | 0.45 | 0.45 | 7 | 18550 |
| 2975 | 1 | 666.00 | 690.93 | 3400 | 0.40 | 0.40 | 35 | 42350 |
| — | — | — | — | 3440 | — | 0.35 | 4 | 8750 |
| 525 | 0 | 400.65 | 641.00 | 3450 | 0.10 | 0.10 | 102 | 30975 |
| 16275 | 0 | 512.95 | 591.08 | 3500 | 0.35 | 0.35 | 18 | 126700 |
| 14350 | 0 | 325.45 | 541.18 | 3550 | 0.04 | 0.85 | 4 | 15400 |
| 25725 | 59 | 475.00 | 475.00 | 3600 | 0.30 | 0.30 | 150 | 327600 |
| 9800 | 0 | 405.00 | 441.62 | 3650 | 0.35 | 1.05 | 10 | 58100 |
| 63875 | 10 | 380.00 | 380.00 | 3700 | 1.40 | 1.40 | 160 | 170975 |
| 31500 | 30 | 323.30 | 343.32 | 3750 | 2.00 | 2.00 | 157 | 57750 |
| 253225 | 119 | 279.85 | 279.85 | 3800 | 2.30 | 2.30 | 942 | 488425 |
| 161350 | 35 | 221.70 | 221.70 | 3850 | 3.10 | 3.10 | 297 | 227500 |
| 280000 | 802 | 179.75 | 179.75 | 3900 | 4.45 | 4.45 | 1207 | 290675 |
| 100275 | 961 | 134.10 | 134.10 | 3950 | 7.90 | 7.90 | 1417 | 132475 |
| 739900 | 5000 | 92.50 | 92.50 | 4000 | 15.65 | 15.65 | 3894 | 478800 |
| 718375 | 10036 | 57.05 | 57.05 | 4050 | 30.30 | 30.30 | 3039 | 325850 |
| — | — | — | — | 4080 | 44.30 | 44.30 | 653 | 62300 |
| 1140650 | 9075 | 33.00 | 33.00 | 4100 | 55.65 | 55.65 | 1815 | 436975 |
| 287525 | 3267 | 17.30 | 17.30 | 4150 | 91.10 | 91.10 | 152 | 30800 |
| — | — | — | — | 4160 | 104.30 | 104.30 | 62 | 37625 |
| 575400 | 3448 | 9.45 | 9.45 | 4200 | 133.20 | 133.20 | 209 | 100625 |
| 103250 | 609 | 5.15 | 5.15 | 4250 | 179.61 | 185.00 | 0 | 25025 |
| 455175 | 1285 | 3.05 | 3.05 | 4300 | 232.60 | 232.60 | 6 | 169050 |
| 30450 | 121 | 2.15 | 2.15 | 4350 | 265.86 | 289.00 | 0 | 1050 |
| 168175 | 415 | 1.95 | 1.95 | 4400 | 321.50 | 321.50 | 16 | 94500 |
| 4900 | 6 | 1.35 | 1.35 | 4450 | 360.20 | 372.60 | 0 | 0 |
| 131425 | 434 | 1.10 | 1.10 | 4500 | 408.94 | 435.00 | 0 | 7000 |
| 6125 | 12 | 1.00 | 1.00 | 4600 | 507.80 | 533.00 | 2 | 1925 |
| 11550 | 2 | 0.50 | 0.07 | 4700 | 607.41 | 631.00 | 4 | 26775 |
| 18025 | 0 | 0.85 | 0.05 | 4720 | — | — | — | — |
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.