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 date20 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying14850.00DIXON · archived level
Strikes27Published for this date and expiry
DIXON option chain
Calls and puts by strike · 20 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1050 | 0 | 3688.00 | 4858.30 | 10000 | 0.10 | 0.10 | 32 | 5450 |
| — | — | — | — | 10500 | — | 0.55 | 2 | 2450 |
| — | — | — | — | 10750 | — | 45.90 | 0 | 300 |
| 3200 | 2 | 3740.00 | 3859.13 | 11000 | — | 0.40 | 51 | 10100 |
| 100 | 1 | 3385.00 | 3609.34 | 11250 | — | 3.25 | 0 | 1450 |
| 900 | 0 | 2400.00 | 3359.54 | 11500 | 1.35 | 1.35 | 140 | 9200 |
| 14500 | 0 | 2507.00 | 3109.75 | 11750 | 1.80 | 1.80 | 268 | 2400 |
| — | — | — | — | 11800 | — | 1.00 | 1 | 2650 |
| 2050 | 2 | 2690.30 | 2859.97 | 12000 | 1.15 | 1.15 | 549 | 34900 |
| 0 | 0 | 806.55 | 2610.21 | 12250 | 0.85 | 0.85 | 105 | 13250 |
| 3700 | 3 | 2261.00 | 2360.56 | 12500 | 1.30 | 1.30 | 952 | 29950 |
| 7850 | 4 | 2020.00 | 2111.24 | 12750 | 1.30 | 1.30 | 553 | 21100 |
| 55350 | 40 | 1795.30 | 1795.30 | 13000 | 2.75 | 2.75 | 2623 | 117300 |
| 14750 | 59 | 1509.85 | 1616.49 | 13250 | 5.05 | 5.05 | 5495 | 41700 |
| 39650 | 1135 | 1349.55 | 1349.55 | 13500 | 7.55 | 7.55 | 10725 | 108250 |
| 38150 | 134 | 1093.05 | 1093.05 | 13750 | 12.35 | 12.35 | 9560 | 80000 |
| 120650 | 3062 | 846.85 | 846.85 | 14000 | 22.80 | 22.80 | 21616 | 241550 |
| 57000 | 3683 | 610.10 | 610.10 | 14250 | 39.70 | 39.70 | 19244 | 105600 |
| 122400 | 20213 | 399.65 | 399.65 | 14500 | 76.25 | 76.25 | 31411 | 205650 |
| 91700 | 34186 | 237.30 | 237.30 | 14750 | 165.45 | 165.45 | 11863 | 110100 |
| 288750 | 69993 | 134.50 | 134.50 | 15000 | 305.20 | 305.20 | 2282 | 28750 |
| 115250 | 20676 | 66.15 | 66.15 | 15250 | 483.15 | 483.15 | 205 | 5350 |
| 169400 | 27199 | 33.70 | 33.70 | 15500 | 708.30 | 708.30 | 94 | 1550 |
| 41450 | 11137 | 20.30 | 20.30 | 15750 | 951.83 | 1065.00 | 1 | 1550 |
| 207100 | 14709 | 13.00 | 13.00 | 16000 | 1173.40 | 1217.35 | 19 | 1500 |
| 21100 | 4935 | 8.40 | 8.40 | 16250 | — | — | — | — |
| 130950 | 7222 | 5.25 | 5.25 | 16500 | 1665.90 | 1665.90 | 12 | 5950 |
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.