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 date21 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying7423.36ABB · archived level
Strikes30Published for this date and expiry
ABB option chain
Calls and puts by strike · 21 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1000 | 0 | 1805.05 | 1627.22 | 5800 | — | 0.35 | 0 | 6250 |
| 750 | 2 | 1434.00 | 1427.35 | 6000 | — | 0.45 | 12 | 8000 |
| 1375 | 0 | 1515.40 | 1327.42 | 6100 | — | 0.50 | 0 | 2000 |
| 500 | 0 | 1427.80 | 1227.48 | 6200 | — | 0.25 | 2 | 6500 |
| 1000 | 0 | 885.85 | 1127.55 | 6300 | — | 0.25 | 1 | 6500 |
| 22625 | 2 | 1030.00 | 1027.62 | 6400 | 0.01 | 0.15 | 1 | 5000 |
| 3375 | 6 | 923.00 | 927.71 | 6500 | 0.20 | 0.20 | 28 | 26000 |
| 875 | 0 | 1163.00 | 827.86 | 6600 | 0.11 | 0.35 | 18 | 19375 |
| 750 | 0 | 855.00 | 728.21 | 6700 | 0.40 | 0.40 | 27 | 10500 |
| 875 | 0 | 680.00 | 629.13 | 6800 | 0.55 | 0.55 | 125 | 23625 |
| 26500 | 7 | 521.20 | 531.38 | 6900 | 3.43 | 1.10 | 3613 | 19875 |
| 11625 | 16 | 416.90 | 416.90 | 7000 | 1.50 | 1.50 | 3417 | 62375 |
| 15375 | 2 | 355.00 | 346.19 | 7100 | 2.15 | 2.15 | 4335 | 32375 |
| 23375 | 77 | 223.15 | 223.15 | 7200 | 3.65 | 3.65 | 1789 | 129750 |
| 23625 | 258 | 135.95 | 135.95 | 7300 | 15.90 | 15.90 | 1102 | 52000 |
| 30250 | 1726 | 69.55 | 69.55 | 7400 | 50.10 | 50.10 | 1964 | 70375 |
| 117875 | 3607 | 33.10 | 33.10 | 7500 | 112.65 | 112.65 | 831 | 61625 |
| 130500 | 3805 | 15.05 | 15.05 | 7600 | 195.70 | 195.70 | 257 | 53625 |
| 207750 | 2501 | 8.90 | 8.90 | 7700 | 287.60 | 287.60 | 134 | 52875 |
| 203125 | 2983 | 5.30 | 5.30 | 7800 | 380.45 | 380.45 | 18 | 52250 |
| 112625 | 1278 | 3.50 | 3.50 | 7900 | 479.18 | 432.85 | 0 | 15000 |
| 192875 | 3390 | 2.55 | 2.55 | 8000 | 574.92 | 566.10 | 13 | 14000 |
| 56750 | 326 | 1.95 | 1.95 | 8100 | 672.80 | 708.15 | 1 | 1125 |
| 81375 | 556 | 1.45 | 1.45 | 8200 | 798.10 | 798.10 | 2 | 625 |
| 37500 | 351 | 1.45 | 1.45 | 8300 | 871.35 | 890.00 | 2 | 2625 |
| 31125 | 169 | 1.10 | 1.10 | 8400 | 971.13 | 682.70 | 0 | 625 |
| 66750 | 367 | 0.90 | 0.90 | 8500 | 1071.01 | 812.25 | 0 | 5125 |
| 51000 | 158 | 0.90 | 0.90 | 8600 | 1170.93 | 1170.00 | 9 | 875 |
| 59000 | 246 | 1.00 | 1.00 | 8700 | 1270.86 | 1019.30 | 0 | 7625 |
| 77875 | 230 | 0.95 | 0.95 | 8800 | 1370.79 | 1940.75 | 0 | 0 |
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.