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.

Underlying

See the liquidity numbers behind this list -- which 85 stocks clear the bar, and by how much.

DateExpiry

Trading date17 Aug 2026Published end-of-day

Expiry18 Aug 2026Selected contract expiry

Underlying24287.65NIFTY · archived level

Strikes105Published for this date and expiry

NIFTY option chain

Calls and puts by strike · 17 Aug 2026 · archived NSE end-of-day values

As published

Calls				Strike	Puts
OI	Volume	Close	Settlement		Settlement	Close	Volume	OI
3900	1	2415.00	2415.00	22000	0.30	0.30	98912	1938755
0	0	2148.45	2241.31	22050	0.35	0.35	16988	74685
0	0	2100.90	2191.32	22100	0.30	0.30	34356	234910
0	0	2053.60	2141.33	22150	0.30	0.30	9164	60905
0	0	2006.50	2091.34	22200	0.40	0.40	37494	262730
0	0	1959.60	2041.34	22250	0.35	0.35	1200	27300
0	0	1912.95	1991.35	22300	0.40	0.40	11133	221260
0	0	1866.60	1941.36	22350	0.40	0.40	4986	134030
0	0	1820.55	1891.37	22400	0.45	0.45	13609	195000
0	0	1774.75	1841.38	22450	0.45	0.45	4538	105950
6370	10	1890.00	1890.00	22500	0.45	0.45	71772	2157090
0	0	1684.20	1741.39	22550	0.45	0.45	6357	120315
0	0	1639.40	1691.40	22600	0.45	0.45	12602	310180
0	0	1595.05	1641.41	22650	0.50	0.50	9059	163670
0	0	1551.05	1591.42	22700	0.50	0.50	27454	540345
0	0	1507.45	1541.43	22750	0.50	0.50	16070	151840
0	0	1464.30	1491.44	22800	0.60	0.60	68012	840060
0	0	1421.60	1441.44	22850	0.60	0.60	17442	282165
0	0	1379.35	1391.45	22900	0.55	0.55	44958	432835
845	15	1401.25	1401.25	22950	0.60	0.60	20980	195975
22490	520	1377.50	1377.50	23000	0.55	0.55	296127	3764475
65	3	1315.20	1241.48	23050	0.60	0.60	27194	298675
195	3	1200.00	1191.48	23100	0.65	0.65	138519	1114100
390	0	1208.35	1141.49	23150	0.65	0.65	45187	274235
1560	28	1169.60	1091.50	23200	0.70	0.70	211220	2167295
65	0	1130.00	1041.51	23250	0.75	0.75	103408	440895
1885	60	1073.55	1073.55	23300	0.70	0.70	394066	3038945
910	16	1035.30	1035.30	23350	0.80	0.80	177370	1065805
8060	153	971.60	971.60	23400	0.80	0.80	290907	2128425
65	0	994.45	841.54	23450	0.90	0.90	196033	1177020
62140	1669	868.15	868.15	23500	0.95	0.95	815531	6633835
1040	7	828.00	828.00	23550	0.95	0.95	227651	1008215
18395	546	774.90	774.90	23600	1.05	1.05	563736	3391635
12675	319	722.55	722.55	23650	1.15	1.15	320056	1418300
33085	1383	667.75	667.75	23700	1.15	1.15	826366	3526770
23595	737	619.00	619.00	23750	1.35	1.35	520603	1487915
58500	8534	571.25	571.25	23800	1.50	1.50	1418303	5942235
37765	2275	511.30	511.30	23850	1.85	1.85	1207463	2363920
84110	15865	468.70	468.70	23900	2.25	2.25	1647549	6526715
55315	8779	419.00	419.00	23950	2.65	2.65	1391424	3668145
400920	158853	367.90	367.90	24000	3.30	3.30	2727692	11366550
75010	55457	319.80	319.80	24050	4.15	4.15	1930145	3610750
478725	409838	268.40	268.40	24100	5.85	5.85	3119949	7123155
386295	512228	223.85	223.85	24150	8.35	8.35	3069852	6215625
1733680	2365955	177.45	177.45	24200	13.30	13.30	5894407	10402600
1854320	3678124	133.95	133.95	24250	21.10	21.10	6871751	8258835
6235840	8181092	97.00	97.00	24300	33.90	33.90	10482795	13490490
7116460	6697010	66.70	66.70	24350	51.75	51.75	6073481	5768555
10462465	7294726	41.40	41.40	24400	77.45	77.45	4260832	4801095
5980650	3791190	25.70	25.70	24450	109.40	109.40	1393202	1704170
12521795	4712193	15.10	15.10	24500	151.00	151.00	1118067	2657330
6171295	2398640	9.10	9.10	24550	194.25	194.25	180967	350090
10308870	2977797	5.70	5.70	24600	242.50	242.50	199279	1274455
5269940	1729762	3.85	3.85	24650	287.50	287.50	34658	166920
9840740	2133425	2.75	2.75	24700	335.80	335.80	39895	475475
4569890	1587955	2.00	2.00	24750	385.40	385.40	7199	98865
8549320	1748108	1.50	1.50	24800	432.55	432.55	21105	264290
2939495	743982	1.20	1.20	24850	487.35	487.35	1847	32890
5083520	1009776	1.05	1.05	24900	533.20	533.20	7875	117845
1603095	399244	0.95	0.95	24950	582.95	582.95	642	26195
8717670	1458954	0.90	0.90	25000	634.70	634.70	8500	217945
1622205	354480	0.80	0.80	25050	678.15	678.15	222	28340
3477110	646736	0.70	0.70	25100	731.80	731.80	580	53365
1679145	249939	0.60	0.60	25150	773.25	773.25	59	17615
4568460	529567	0.55	0.55	25200	832.35	832.35	1048	50245
1770925	263881	0.50	0.50	25250	877.75	877.75	10	15340
3733145	425893	0.50	0.50	25300	936.75	936.75	335	31525
1140035	111097	0.45	0.45	25350	1015.35	1015.35	9	6110
3240445	211081	0.45	0.45	25400	1021.50	1021.50	89	15600
915135	109606	0.40	0.40	25450	1158.12	1148.00	1	520
5549180	516249	0.50	0.50	25500	1132.70	1132.70	1589	101530
517075	44642	0.40	0.40	25550	1258.11	1080.00	0	260
2220985	175801	0.40	0.40	25600	1224.35	1224.35	30	1560
533910	40232	0.35	0.35	25650	1358.09	1178.30	0	520
1330745	166674	0.40	0.40	25700	1408.08	1400.50	2	1040
675545	37836	0.35	0.35	25750	1458.08	1256.70	1	65
792480	151649	0.35	0.35	25800	1508.07	1420.00	13	845
480935	24032	0.35	0.35	25850	1558.06	1334.00	0	260
971100	72215	0.35	0.35	25900	1608.05	1515.70	0	585
214110	8631	0.35	0.35	25950	1658.04	1804.45	0	0
2737865	167619	0.35	0.35	26000	1634.55	1634.55	1194	73255
162305	16151	0.40	0.40	26050	1758.03	1895.70	0	0
201890	30652	0.35	0.35	26100	1808.02	1570.00	0	260
89505	7213	0.35	0.35	26150	1858.01	1988.05	0	0
262275	20803	0.30	0.30	26200	1908.00	1677.00	0	65
57655	5632	0.30	0.30	26250	1957.99	2081.30	0	0
253825	23091	0.35	0.35	26300	2007.98	2128.25	0	0
18720	746	0.35	0.35	26350	2057.98	2175.40	0	0
121550	12023	0.30	0.30	26400	2107.97	2222.70	0	0
29315	1316	0.30	0.30	26450	2157.96	2270.20	0	0
328900	47529	0.30	0.30	26500	2207.95	2140.00	1	1170
20345	1887	0.35	0.35	26550	2257.94	2365.65	0	0
65260	10747	0.30	0.30	26600	2307.93	2413.60	0	0
19500	1287	0.35	0.35	26650	2357.93	2461.70	0	0
60450	7361	0.30	0.30	26700	2407.92	2509.90	0	0
31395	2327	0.30	0.30	26750	2457.91	2558.25	0	0
102960	7318	0.30	0.30	26800	2507.90	2606.70	0	0
52650	2324	0.30	0.30	26850	2557.89	2655.25	0	0
53625	4533	0.30	0.30	26900	2607.88	2703.85	0	0
40820	3039	0.25	0.25	26950	2657.88	2752.60	0	0
238095	18586	0.30	0.30	27000	2707.87	2580.00	0	910
23595	1907	0.25	0.25	27050	2757.86	2850.25	0	0
55640	2692	0.25	0.25	27100	2807.85	2899.20	0	0
44265	2727	0.25	0.25	27150	2857.84	2948.25	0	0
215930	15697	0.25	0.25	27200	2907.83	2997.30	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.