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 date18 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying14149.53DIXON · archived level
Strikes27Published for this date and expiry
DIXON option chain
Calls and puts by strike · 18 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1050 | 0 | 3688.00 | 4161.13 | 10000 | — | 1.55 | 20 | 6150 |
| — | — | — | — | 10500 | — | 1.95 | 10 | 2250 |
| — | — | — | — | 10750 | — | 45.90 | 0 | 300 |
| 2950 | 1 | 3160.00 | 3160.00 | 11000 | 2.00 | 2.00 | 48 | 11350 |
| 100 | 0 | 2830.85 | 2912.62 | 11250 | 0.05 | 3.25 | 0 | 1450 |
| 900 | 0 | 2400.00 | 2663.04 | 11500 | 1.85 | 1.85 | 106 | 11500 |
| 14500 | 0 | 2507.00 | 2413.71 | 11750 | 1.20 | 1.20 | 47 | 9850 |
| — | — | — | — | 11800 | 2.00 | 2.00 | 12 | 2800 |
| 2250 | 0 | 2175.00 | 2165.03 | 12000 | 1.80 | 1.80 | 330 | 45600 |
| 0 | 0 | 806.55 | 1917.82 | 12250 | 2.15 | 2.15 | 137 | 15250 |
| 3900 | 1 | 1684.60 | 1673.59 | 12500 | 2.75 | 2.75 | 546 | 45950 |
| 8400 | 23 | 1479.65 | 1434.71 | 12750 | 3.25 | 3.25 | 5939 | 26850 |
| 57600 | 124 | 1209.40 | 1209.40 | 13000 | 6.15 | 6.15 | 6012 | 141350 |
| 16650 | 60 | 981.25 | 981.25 | 13250 | 13.15 | 13.15 | 4687 | 38050 |
| 69900 | 768 | 715.85 | 715.85 | 13500 | 28.65 | 28.65 | 11858 | 207950 |
| 50500 | 936 | 502.15 | 502.15 | 13750 | 64.25 | 64.25 | 7887 | 124100 |
| 260900 | 13919 | 332.50 | 332.50 | 14000 | 146.35 | 146.35 | 13345 | 227800 |
| 220650 | 22760 | 218.20 | 218.20 | 14250 | 282.90 | 282.90 | 8067 | 73350 |
| 445500 | 44651 | 139.20 | 139.20 | 14500 | 448.85 | 448.85 | 4639 | 125450 |
| 103400 | 10772 | 85.20 | 85.20 | 14750 | 654.40 | 654.40 | 288 | 10800 |
| 380100 | 26190 | 54.55 | 54.55 | 15000 | 864.85 | 864.85 | 202 | 7700 |
| 70800 | 6233 | 35.90 | 35.90 | 15250 | 1073.60 | 1073.60 | 36 | 4650 |
| 148450 | 9935 | 24.25 | 24.25 | 15500 | 1370.63 | 1288.45 | 5 | 1400 |
| 40700 | 2591 | 18.10 | 18.10 | 15750 | 1604.31 | 1658.15 | 0 | 1650 |
| 262800 | 6260 | 13.60 | 13.60 | 16000 | 1844.25 | 1771.30 | 7 | 1350 |
| 29800 | 1461 | 9.55 | 9.55 | 16250 | — | — | — | — |
| 117850 | 2494 | 7.20 | 7.20 | 16500 | 2334.78 | 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.