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 date19 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying14462.59DIXON · archived level
Strikes27Published for this date and expiry
DIXON option chain
Calls and puts by strike · 19 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1050 | 0 | 3688.00 | 4472.55 | 10000 | — | 1.15 | 27 | 5400 |
| — | — | — | — | 10500 | — | 1.10 | 18 | 2400 |
| — | — | — | — | 10750 | — | 45.90 | 0 | 300 |
| 3200 | 5 | 3462.10 | 3473.54 | 11000 | — | 1.30 | 33 | 10750 |
| 100 | 0 | 2830.85 | 3223.79 | 11250 | — | 3.25 | 0 | 1450 |
| 900 | 0 | 2400.00 | 2974.05 | 11500 | 0.01 | 1.10 | 20 | 10950 |
| 14500 | 0 | 2507.00 | 2724.35 | 11750 | 1.20 | 1.20 | 34 | 8300 |
| — | — | — | — | 11800 | 0.08 | 1.20 | 2 | 2700 |
| 2150 | 4 | 2505.00 | 2505.00 | 12000 | 1.45 | 1.45 | 306 | 39050 |
| 0 | 0 | 806.55 | 2225.52 | 12250 | 1.40 | 1.40 | 286 | 13900 |
| 3800 | 2 | 1656.85 | 1977.16 | 12500 | 1.85 | 1.85 | 963 | 39800 |
| 7950 | 13 | 1700.00 | 1730.78 | 12750 | 1.90 | 1.90 | 7662 | 22700 |
| 56800 | 165 | 1499.95 | 1488.37 | 13000 | 3.55 | 3.55 | 30232 | 126300 |
| 15950 | 54 | 1265.15 | 1265.15 | 13250 | 7.25 | 7.25 | 4821 | 33850 |
| 67700 | 374 | 1012.25 | 1012.25 | 13500 | 14.20 | 14.20 | 12978 | 175400 |
| 40750 | 1060 | 777.30 | 777.30 | 13750 | 26.25 | 26.25 | 10785 | 117900 |
| 144800 | 11144 | 558.35 | 558.35 | 14000 | 57.50 | 57.50 | 25537 | 214750 |
| 87550 | 18450 | 367.05 | 367.05 | 14250 | 116.15 | 116.15 | 11901 | 107350 |
| 264450 | 48737 | 231.10 | 231.10 | 14500 | 224.15 | 224.15 | 7928 | 183350 |
| 116800 | 16997 | 138.75 | 138.75 | 14750 | 383.40 | 383.40 | 452 | 13650 |
| 323150 | 33790 | 82.25 | 82.25 | 15000 | 577.80 | 577.80 | 216 | 6100 |
| 85850 | 9692 | 46.30 | 46.30 | 15250 | 795.45 | 795.45 | 55 | 4450 |
| 146300 | 13714 | 29.05 | 29.05 | 15500 | 1081.63 | 1037.60 | 10 | 1100 |
| 37100 | 4534 | 19.25 | 19.25 | 15750 | 1306.41 | 1300.00 | 1 | 1600 |
| 210050 | 7031 | 13.75 | 13.75 | 16000 | 1510.00 | 1510.00 | 1 | 1350 |
| 25600 | 1165 | 9.05 | 9.05 | 16250 | — | — | — | — |
| 116100 | 2190 | 6.90 | 6.90 | 16500 | 2026.24 | 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.