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
Underlying14844.90DIXON · archived level
Strikes28Published for this date and expiry
DIXON 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 | |
| 1050 | 0 | 3688.00 | 4851.55 | 10000 | — | 0.30 | 13 | 5400 |
| — | — | — | — | 10500 | — | 0.40 | 11 | 2150 |
| — | — | — | — | 10750 | — | 45.90 | 0 | 300 |
| 3200 | 0 | 3740.00 | 3852.21 | 11000 | 1.30 | 1.30 | 131 | 9600 |
| 100 | 0 | 3385.00 | 3602.38 | 11250 | — | 3.25 | 0 | 1450 |
| 850 | 2 | 3299.30 | 3352.55 | 11500 | 1.65 | 1.65 | 81 | 8700 |
| 14500 | 0 | 2507.00 | 3102.71 | 11750 | 1.75 | 1.75 | 29 | 1850 |
| — | — | — | — | 11800 | — | 0.50 | 9 | 2200 |
| 2000 | 3 | 2850.00 | 2852.88 | 12000 | 1.70 | 1.70 | 387 | 31050 |
| 0 | 0 | 806.55 | 2603.05 | 12250 | 1.15 | 1.15 | 96 | 11800 |
| 3700 | 3 | 2248.80 | 2353.25 | 12500 | 1.50 | 1.50 | 408 | 26400 |
| 7850 | 1 | 1997.15 | 2103.57 | 12750 | 1.55 | 1.55 | 451 | 19600 |
| 37700 | 389 | 1810.00 | 1810.00 | 13000 | 1.75 | 1.75 | 2398 | 80750 |
| 14250 | 29 | 1603.10 | 1606.20 | 13250 | 1.90 | 1.90 | 5175 | 34050 |
| 38350 | 62 | 1315.05 | 1315.05 | 13500 | 2.45 | 2.45 | 13683 | 96200 |
| 34850 | 145 | 1067.35 | 1067.35 | 13750 | 3.35 | 3.35 | 4416 | 63550 |
| 112350 | 1351 | 828.00 | 828.00 | 14000 | 7.25 | 7.25 | 25620 | 180850 |
| 43300 | 1421 | 588.90 | 588.90 | 14250 | 15.95 | 15.95 | 18169 | 104050 |
| 109550 | 7746 | 365.30 | 365.30 | 14500 | 42.45 | 42.45 | 43949 | 215400 |
| 72200 | 17529 | 187.30 | 187.30 | 14750 | 114.30 | 114.30 | 19429 | 129650 |
| 266900 | 64574 | 89.90 | 89.90 | 15000 | 264.80 | 264.80 | 3600 | 27150 |
| 117450 | 29254 | 38.65 | 38.65 | 15250 | 466.50 | 466.50 | 742 | 8700 |
| 143650 | 27368 | 19.60 | 19.60 | 15500 | 681.75 | 681.75 | 153 | 2650 |
| 40650 | 12120 | 10.85 | 10.85 | 15750 | 938.78 | 1065.00 | 0 | 1550 |
| 201600 | 16473 | 6.75 | 6.75 | 16000 | 1166.88 | 1280.15 | 5 | 1400 |
| 26950 | 5790 | 4.40 | 4.40 | 16250 | — | — | — | — |
| 101700 | 5286 | 2.95 | 2.95 | 16500 | 1648.86 | 1744.75 | 1 | 5950 |
| 0 | 0 | 36.60 | 0.77 | 17000 | 2144.57 | 4955.65 | 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.