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
Underlying3882.18SIEMENS · archived level
Strikes30Published for this date and expiry
SIEMENS 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 | |
| 175 | 0 | 1056.25 | 984.59 | 2900 | — | 0.60 | 0 | 3325 |
| 175 | 0 | 901.90 | 884.67 | 3000 | — | 0.05 | 1 | 4025 |
| 1575 | 0 | 887.90 | 784.75 | 3100 | 0.10 | 0.10 | 6 | 16625 |
| 875 | 0 | 620.95 | 734.79 | 3150 | — | 0.20 | 1 | 1225 |
| 44625 | 0 | 758.25 | 684.84 | 3200 | 0.20 | 0.20 | 13 | 9275 |
| 21000 | 0 | 741.85 | 634.88 | 3250 | — | 2.40 | 0 | 1575 |
| 1750 | 1 | 625.00 | 584.92 | 3300 | 1.55 | 1.55 | 14 | 22575 |
| 0 | 0 | 389.80 | 534.98 | 3350 | 0.02 | 1.50 | 0 | 7875 |
| 14000 | 0 | 510.00 | 485.07 | 3400 | 0.07 | 0.95 | 51 | 65275 |
| 15575 | 0 | 510.15 | 435.26 | 3450 | 0.22 | 2.00 | 0 | 8050 |
| 17150 | 0 | 462.00 | 385.67 | 3500 | 2.15 | 2.15 | 223 | 76475 |
| 9275 | 0 | 400.00 | 336.54 | 3550 | 1.42 | 2.05 | 51 | 22925 |
| 60375 | 13 | 295.00 | 295.00 | 3600 | 3.25 | 3.25 | 293 | 97475 |
| 66500 | 11 | 248.75 | 248.75 | 3650 | 4.05 | 4.05 | 69 | 24675 |
| 66500 | 9 | 205.00 | 205.00 | 3700 | 6.05 | 6.05 | 394 | 91350 |
| 44450 | 343 | 149.95 | 149.95 | 3750 | 10.05 | 10.05 | 353 | 32900 |
| 54600 | 90 | 114.05 | 114.05 | 3800 | 16.80 | 16.80 | 941 | 155925 |
| 14350 | 104 | 75.65 | 75.65 | 3850 | 28.40 | 28.40 | 817 | 51625 |
| 94675 | 1779 | 45.85 | 45.85 | 3900 | 48.80 | 48.80 | 1654 | 148050 |
| 120925 | 2533 | 25.70 | 25.70 | 3950 | 78.35 | 78.35 | 627 | 23100 |
| 368550 | 3569 | 14.00 | 14.00 | 4000 | 116.60 | 116.60 | 303 | 182700 |
| 303450 | 1190 | 8.30 | 8.30 | 4050 | 163.00 | 163.00 | 95 | 60025 |
| 201250 | 1846 | 5.00 | 5.00 | 4100 | 212.20 | 212.20 | 55 | 75250 |
| 37100 | 245 | 3.05 | 3.05 | 4150 | 270.18 | 188.00 | 0 | 4375 |
| 185500 | 776 | 2.15 | 2.15 | 4200 | 310.00 | 310.00 | 2 | 10150 |
| 51100 | 158 | 1.40 | 1.40 | 4250 | 365.90 | 362.65 | 0 | 2275 |
| 103775 | 510 | 1.55 | 1.55 | 4300 | 415.04 | 398.70 | 9 | 1225 |
| 9100 | 51 | 1.30 | 1.30 | 4350 | 464.58 | 333.15 | 0 | 48125 |
| 113925 | 184 | 1.15 | 1.15 | 4400 | 514.33 | 486.00 | 0 | 2100 |
| 213325 | 143 | 1.00 | 1.00 | 4500 | 614.11 | 488.00 | 0 | 175 |
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.