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
Underlying24078.30NIFTY · archived level
Strikes121Published for this date and expiry
NIFTY 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 | |
| 9880 | 8 | 2930.00 | 2899.41 | 21200 | 0.70 | 0.70 | 43033 | 2877680 |
| 65 | 0 | 2971.00 | 2849.46 | 21250 | 0.70 | 0.70 | 3355 | 78910 |
| 3705 | 0 | 3070.00 | 2799.51 | 21300 | 0.75 | 0.75 | 16547 | 858130 |
| 0 | 0 | 2938.85 | 2749.56 | 21350 | 0.85 | 0.85 | 1520 | 32565 |
| 130 | 0 | 2616.30 | 2699.61 | 21400 | 0.85 | 0.85 | 29948 | 585585 |
| 0 | 0 | 2848.15 | 2649.66 | 21450 | 1.20 | 1.20 | 1194 | 32760 |
| 331565 | 105 | 2621.55 | 2621.55 | 21500 | 0.95 | 0.95 | 32489 | 1584765 |
| 0 | 0 | 2758.30 | 2549.76 | 21550 | 1.40 | 1.40 | 740 | 15015 |
| 0 | 0 | 2713.65 | 2499.81 | 21600 | 1.15 | 1.15 | 5624 | 124865 |
| 0 | 0 | 2669.30 | 2449.86 | 21650 | 1.35 | 1.35 | 1084 | 16510 |
| 650 | 0 | 2535.00 | 2399.91 | 21700 | 1.45 | 1.45 | 6724 | 104195 |
| 0 | 0 | 2581.20 | 2349.96 | 21750 | 1.55 | 1.55 | 2020 | 35165 |
| 65 | 0 | 2540.00 | 2300.01 | 21800 | 1.35 | 1.35 | 7978 | 111345 |
| 0 | 0 | 2494.10 | 2250.06 | 21850 | 1.95 | 1.95 | 786 | 16770 |
| 390 | 0 | 2340.00 | 2200.11 | 21900 | 1.65 | 1.65 | 3000 | 60775 |
| 0 | 0 | 2408.05 | 2150.16 | 21950 | 1.60 | 1.60 | 536 | 17420 |
| 561340 | 1245 | 2115.50 | 2115.50 | 22000 | 1.45 | 1.45 | 54317 | 3131895 |
| 0 | 0 | 2323.10 | 2050.26 | 22050 | 1.65 | 1.65 | 1266 | 28340 |
| 0 | 0 | 2281.05 | 2000.31 | 22100 | 2.00 | 2.00 | 12275 | 286130 |
| 130 | 0 | 2147.40 | 1950.36 | 22150 | 2.30 | 2.30 | 4231 | 153140 |
| 390 | 0 | 2122.25 | 1900.41 | 22200 | 1.80 | 1.80 | 19632 | 477295 |
| 65 | 0 | 1585.40 | 1850.46 | 22250 | 2.35 | 2.35 | 4516 | 160550 |
| 1820 | 0 | 2113.80 | 1800.52 | 22300 | 1.95 | 1.95 | 23459 | 605995 |
| 130 | 1 | 1780.00 | 1750.57 | 22350 | 2.25 | 2.25 | 6393 | 162695 |
| 2015 | 4 | 1702.75 | 1700.63 | 22400 | 2.30 | 2.30 | 16994 | 375440 |
| 65 | 0 | 2199.25 | 1650.70 | 22450 | 2.65 | 2.65 | 6065 | 197405 |
| 266435 | 541 | 1617.10 | 1617.10 | 22500 | 2.00 | 2.00 | 119547 | 3921970 |
| 6565 | 115 | 1571.55 | 1571.55 | 22550 | 2.35 | 2.35 | 10869 | 242190 |
| 7995 | 111 | 1531.40 | 1500.95 | 22600 | 2.10 | 2.10 | 29345 | 409045 |
| 6890 | 116 | 1481.90 | 1481.90 | 22650 | 2.10 | 2.10 | 5422 | 58565 |
| 11050 | 113 | 1419.20 | 1419.20 | 22700 | 2.25 | 2.25 | 45945 | 814450 |
| 7930 | 134 | 1372.05 | 1372.05 | 22750 | 2.25 | 2.25 | 23012 | 170950 |
| 5070 | 12 | 1317.45 | 1301.63 | 22800 | 2.35 | 2.35 | 80954 | 1589835 |
| 19175 | 309 | 1262.50 | 1251.93 | 22850 | 2.60 | 2.60 | 25748 | 195845 |
| 4940 | 13 | 1233.00 | 1202.31 | 22900 | 2.80 | 2.80 | 111244 | 2079870 |
| 195 | 0 | 1580.55 | 1152.80 | 22950 | 2.80 | 2.80 | 28943 | 208455 |
| 392145 | 1622 | 1118.40 | 1118.40 | 23000 | 3.05 | 3.05 | 345854 | 10100740 |
| 390 | 4 | 1088.05 | 1054.25 | 23050 | 3.10 | 3.10 | 44575 | 359970 |
| 5135 | 25 | 1016.60 | 1016.60 | 23100 | 3.20 | 3.20 | 149246 | 1141270 |
| 780 | 13 | 965.90 | 956.59 | 23150 | 3.40 | 3.40 | 49666 | 321490 |
| 20800 | 235 | 919.10 | 919.10 | 23200 | 3.65 | 3.65 | 183622 | 2219880 |
| 910 | 2 | 863.90 | 860.28 | 23250 | 3.85 | 3.85 | 74437 | 551265 |
| 27235 | 480 | 824.55 | 824.55 | 23300 | 4.10 | 4.10 | 212581 | 1951560 |
| 3510 | 114 | 769.85 | 769.85 | 23350 | 4.60 | 4.60 | 101866 | 1048970 |
| 30160 | 345 | 727.45 | 727.45 | 23400 | 5.10 | 5.10 | 219382 | 2524990 |
| 2405 | 37 | 677.70 | 677.70 | 23450 | 5.80 | 5.80 | 136458 | 1007630 |
| 479375 | 6081 | 622.70 | 622.70 | 23500 | 6.90 | 6.90 | 460825 | 8436480 |
| 14495 | 425 | 576.95 | 576.95 | 23550 | 7.90 | 7.90 | 235776 | 1708720 |
| 255255 | 4288 | 525.10 | 525.10 | 23600 | 9.65 | 9.65 | 390228 | 4792970 |
| 39000 | 2034 | 478.80 | 478.80 | 23650 | 12.00 | 12.00 | 242908 | 2028975 |
| 298155 | 13510 | 432.35 | 432.35 | 23700 | 15.20 | 15.20 | 599792 | 8198905 |
| 50635 | 5859 | 386.85 | 386.85 | 23750 | 19.45 | 19.45 | 388725 | 1702220 |
| 798720 | 69443 | 342.20 | 342.20 | 23800 | 25.25 | 25.25 | 777896 | 5389475 |
| 101205 | 34522 | 299.40 | 299.40 | 23850 | 32.55 | 32.55 | 451032 | 1634165 |
| 544895 | 149103 | 258.45 | 258.45 | 23900 | 41.90 | 41.90 | 897969 | 3811600 |
| 441740 | 152121 | 220.65 | 220.65 | 23950 | 54.20 | 54.20 | 726534 | 1725685 |
| 8301345 | 1096678 | 186.15 | 186.15 | 24000 | 69.50 | 69.50 | 2509725 | 13669110 |
| 3217500 | 1265907 | 153.75 | 153.75 | 24050 | 87.40 | 87.40 | 2187213 | 3015805 |
| 9864725 | 2462931 | 125.80 | 125.80 | 24100 | 109.10 | 109.10 | 2995866 | 6843460 |
| 3365505 | 1258905 | 101.40 | 101.40 | 24150 | 134.20 | 134.20 | 1244374 | 1923415 |
| 11084840 | 1743779 | 80.40 | 80.40 | 24200 | 163.25 | 163.25 | 1190864 | 6370845 |
| 3798080 | 695674 | 63.35 | 63.35 | 24250 | 195.90 | 195.90 | 304957 | 1050010 |
| 11609455 | 1145333 | 48.80 | 48.80 | 24300 | 231.70 | 231.70 | 333857 | 4812535 |
| 2520375 | 438394 | 37.80 | 37.80 | 24350 | 269.90 | 269.90 | 60202 | 640380 |
| 8790990 | 756388 | 29.00 | 29.00 | 24400 | 312.15 | 312.15 | 105843 | 3142815 |
| 2537535 | 435554 | 22.15 | 22.15 | 24450 | 354.20 | 354.20 | 14223 | 442520 |
| 14864265 | 951238 | 17.25 | 17.25 | 24500 | 397.80 | 397.80 | 62793 | 5041855 |
| 3438825 | 318896 | 13.00 | 13.00 | 24550 | 445.00 | 445.00 | 8070 | 239005 |
| 7030530 | 477456 | 10.15 | 10.15 | 24600 | 491.15 | 491.15 | 14801 | 1186315 |
| 2398760 | 266888 | 8.25 | 8.25 | 24650 | 539.35 | 539.35 | 2255 | 198315 |
| 7052630 | 520672 | 6.55 | 6.55 | 24700 | 589.35 | 589.35 | 9824 | 971750 |
| 2116075 | 271682 | 5.60 | 5.60 | 24750 | 634.90 | 634.90 | 1612 | 113360 |
| 7508930 | 515108 | 4.70 | 4.70 | 24800 | 685.90 | 685.90 | 3886 | 569790 |
| 1666340 | 280358 | 4.10 | 4.10 | 24850 | 732.30 | 732.30 | 561 | 55055 |
| 5844605 | 493563 | 3.70 | 3.70 | 24900 | 785.00 | 785.00 | 1132 | 194025 |
| 1698840 | 262603 | 3.10 | 3.10 | 24950 | 834.80 | 834.80 | 185 | 23335 |
| 14595100 | 791116 | 3.00 | 3.00 | 25000 | 883.80 | 883.80 | 7663 | 1993550 |
| 1630785 | 233409 | 2.75 | 2.75 | 25050 | 933.55 | 933.55 | 99 | 8970 |
| 4036240 | 394649 | 2.35 | 2.35 | 25100 | 984.75 | 984.75 | 230 | 96525 |
| 725660 | 81282 | 2.25 | 2.25 | 25150 | 1050.77 | 1010.30 | 90 | 2340 |
| 6067555 | 360165 | 2.05 | 2.05 | 25200 | 1088.85 | 1088.85 | 694 | 116805 |
| 2142335 | 136674 | 1.95 | 1.95 | 25250 | 1142.30 | 1142.30 | 6 | 1560 |
| 5010590 | 344128 | 1.70 | 1.70 | 25300 | 1191.00 | 1191.00 | 208 | 81380 |
| 642785 | 56410 | 1.65 | 1.65 | 25350 | 1247.86 | 1212.25 | 9 | 1560 |
| 4329715 | 210285 | 1.40 | 1.40 | 25400 | 1280.00 | 1280.00 | 24 | 38805 |
| 301730 | 16925 | 1.45 | 1.45 | 25450 | 1347.15 | 1203.70 | 0 | 1105 |
| 11723790 | 443967 | 1.45 | 1.45 | 25500 | 1381.65 | 1381.65 | 1283 | 1234870 |
| 751270 | 36979 | 1.15 | 1.15 | 25550 | 1446.69 | 1080.00 | 0 | 5460 |
| 4341090 | 211386 | 1.10 | 1.10 | 25600 | 1496.52 | 1509.55 | 9 | 16445 |
| 797420 | 38467 | 1.05 | 1.05 | 25650 | 1546.39 | 1500.00 | 8 | 715 |
| 2653560 | 101229 | 1.00 | 1.00 | 25700 | 1588.70 | 1588.70 | 10 | 18135 |
| 711945 | 32084 | 0.95 | 0.95 | 25750 | 1646.18 | 1621.15 | 1 | 260 |
| 1578200 | 64501 | 0.90 | 0.90 | 25800 | 1696.09 | 1685.00 | 6 | 12415 |
| 217360 | 11877 | 0.90 | 0.90 | 25850 | 1746.02 | 1598.00 | 0 | 845 |
| 979875 | 29254 | 0.85 | 0.85 | 25900 | 1795.95 | 1520.00 | 0 | 4355 |
| 242320 | 6855 | 0.85 | 0.85 | 25950 | 1845.89 | 1816.75 | 1 | 130 |
| 7878260 | 168865 | 0.80 | 0.80 | 26000 | 1883.50 | 1883.50 | 2256 | 2145780 |
| 213850 | 5556 | 0.80 | 0.80 | 26050 | 1945.78 | 1762.00 | 0 | 260 |
| 317070 | 8426 | 0.75 | 0.75 | 26100 | 1995.72 | 1990.75 | 2 | 26845 |
| 95745 | 4689 | 0.75 | 0.75 | 26150 | 2045.67 | 2082.50 | 0 | 0 |
| 427570 | 15415 | 0.75 | 0.75 | 26200 | 2095.62 | 2083.00 | 4 | 43810 |
| 89960 | 1651 | 0.75 | 0.75 | 26250 | 2145.80 | 2145.80 | 1 | 65 |
| 791830 | 15039 | 0.80 | 0.80 | 26300 | 2184.00 | 2184.00 | 540 | 447915 |
| 26715 | 1659 | 0.75 | 0.75 | 26350 | 2245.47 | 1699.45 | 0 | 65 |
| 136695 | 16071 | 0.80 | 0.80 | 26400 | 2295.42 | 1670.00 | 0 | 130 |
| 15535 | 868 | 0.75 | 0.75 | 26450 | 2345.37 | 2328.90 | 0 | 0 |
| 316485 | 14364 | 0.65 | 0.65 | 26500 | 2395.32 | 2372.00 | 5 | 6240 |
| 21905 | 994 | 0.70 | 0.70 | 26550 | 2445.27 | 2413.10 | 0 | 0 |
| 57785 | 3308 | 0.70 | 0.70 | 26600 | 2495.22 | 2455.55 | 0 | 0 |
| 23595 | 1643 | 0.70 | 0.70 | 26650 | 2545.17 | 2498.25 | 0 | 0 |
| 44720 | 966 | 0.70 | 0.70 | 26700 | 2595.12 | 2541.20 | 0 | 0 |
| 13260 | 492 | 0.70 | 0.70 | 26750 | 2645.07 | 2584.30 | 0 | 0 |
| 65325 | 1748 | 0.65 | 0.65 | 26800 | 2695.02 | 2250.00 | 0 | 130 |
| 18395 | 732 | 0.65 | 0.65 | 26850 | 2744.97 | 2671.25 | 0 | 0 |
| 34450 | 1686 | 0.60 | 0.60 | 26900 | 2794.92 | 2650.00 | 0 | 65 |
| 10140 | 254 | 0.65 | 0.65 | 26950 | 2844.87 | 2758.95 | 0 | 0 |
| 217490 | 5959 | 0.60 | 0.60 | 27000 | 2894.82 | 2758.85 | 0 | 42510 |
| 28405 | 1153 | 0.55 | 0.55 | 27050 | 2944.77 | 2847.45 | 0 | 0 |
| 99905 | 6171 | 0.55 | 0.55 | 27100 | 2994.72 | 2800.00 | 0 | 130 |
| 30745 | 972 | 0.55 | 0.55 | 27150 | 3044.67 | 2936.70 | 0 | 0 |
| 452205 | 13284 | 0.55 | 0.55 | 27200 | 3094.62 | 2940.35 | 0 | 1170 |
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.