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
Underlying676.17DLF · archived level
Strikes23Published for this date and expiry
DLF 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 | |
| 1900 | 2 | 142.55 | 136.62 | 540 | — | 0.15 | 0 | 54150 |
| 15200 | 0 | 113.70 | 116.63 | 560 | — | 0.10 | 11 | 82650 |
| 20900 | 1 | 110.00 | 106.64 | 570 | — | 0.20 | 3 | 59850 |
| 27550 | 3 | 99.45 | 99.45 | 580 | — | 0.20 | 16 | 189050 |
| 38000 | 0 | 76.85 | 86.67 | 590 | 0.01 | 0.35 | 4 | 105450 |
| 74100 | 10 | 81.00 | 76.70 | 600 | 0.30 | 0.30 | 170 | 1057350 |
| 22800 | 5 | 64.70 | 66.77 | 610 | 0.35 | 0.35 | 122 | 140600 |
| 72200 | 11 | 58.50 | 56.95 | 620 | 0.35 | 0.35 | 352 | 289750 |
| 156750 | 3 | 51.00 | 47.35 | 630 | 0.40 | 0.40 | 395 | 746700 |
| 331550 | 41 | 39.15 | 39.15 | 640 | 0.65 | 0.65 | 465 | 602300 |
| 693500 | 458 | 30.20 | 30.20 | 650 | 1.10 | 1.10 | 1595 | 1143800 |
| 1073500 | 1353 | 20.85 | 20.85 | 660 | 1.90 | 1.90 | 2319 | 1159000 |
| 920550 | 2821 | 12.70 | 12.70 | 670 | 3.85 | 3.85 | 4383 | 811300 |
| 1306250 | 6300 | 6.85 | 6.85 | 680 | 7.75 | 7.75 | 2250 | 502550 |
| 1138100 | 4037 | 3.25 | 3.25 | 690 | 13.95 | 13.95 | 440 | 355300 |
| 2640050 | 5137 | 1.45 | 1.45 | 700 | 22.30 | 22.30 | 243 | 154850 |
| 412300 | 1096 | 0.70 | 0.70 | 710 | 35.45 | 41.85 | 0 | 29450 |
| 485450 | 737 | 0.40 | 0.40 | 720 | 44.39 | 51.70 | 0 | 34200 |
| 665000 | 171 | 0.30 | 0.30 | 730 | 53.79 | 48.55 | 1 | 8550 |
| 223250 | 67 | 0.20 | 0.26 | 740 | 63.48 | 66.45 | 1 | 66500 |
| 499700 | 51 | 0.15 | 0.15 | 750 | 73.32 | 68.00 | 4 | 25650 |
| 95950 | 20 | 0.05 | 0.05 | 760 | 81.45 | 81.45 | 3 | 6650 |
| 92150 | 3 | 0.05 | 0.01 | 780 | 103.19 | 109.00 | 0 | 3800 |
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.