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
Underlying678.10DLF · archived level
Strikes23Published for this date and expiry
DLF 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 | |
| 1900 | 0 | 142.55 | 138.46 | 540 | — | 0.05 | 20 | 37050 |
| 11400 | 5 | 119.40 | 118.47 | 560 | — | 0.15 | 24 | 59850 |
| 20900 | 0 | 110.00 | 108.48 | 570 | — | 0.10 | 1 | 58900 |
| 27550 | 0 | 99.45 | 98.49 | 580 | 0.15 | 0.15 | 18 | 179550 |
| 38000 | 0 | 76.85 | 88.49 | 590 | 0.20 | 0.20 | 165 | 88350 |
| 73150 | 5 | 77.70 | 77.70 | 600 | 0.10 | 0.10 | 995 | 521550 |
| 21850 | 1 | 72.15 | 68.53 | 610 | 0.25 | 0.25 | 152 | 146300 |
| 68400 | 5 | 59.55 | 58.61 | 620 | 0.25 | 0.25 | 572 | 289750 |
| 148200 | 16 | 48.50 | 48.50 | 630 | 0.30 | 0.30 | 1422 | 310650 |
| 303050 | 53 | 40.00 | 39.34 | 640 | 0.45 | 0.45 | 1279 | 600400 |
| 652650 | 209 | 29.15 | 29.15 | 650 | 0.75 | 0.75 | 2277 | 1131450 |
| 882550 | 752 | 19.15 | 19.15 | 660 | 1.30 | 1.30 | 2935 | 1009850 |
| 631750 | 1989 | 10.60 | 10.60 | 670 | 2.95 | 2.95 | 3522 | 582350 |
| 1028850 | 5312 | 4.60 | 4.60 | 680 | 6.70 | 6.70 | 3382 | 484500 |
| 1131450 | 5467 | 1.70 | 1.70 | 690 | 13.75 | 13.75 | 584 | 298300 |
| 2302800 | 5527 | 0.70 | 0.70 | 700 | 22.15 | 22.15 | 173 | 143450 |
| 339150 | 952 | 0.30 | 0.30 | 710 | 33.17 | 32.00 | 2 | 29450 |
| 432250 | 833 | 0.10 | 0.10 | 720 | 43.00 | 43.00 | 3 | 32300 |
| 627950 | 137 | 0.15 | 0.15 | 730 | 51.77 | 48.55 | 0 | 8550 |
| 205200 | 70 | 0.05 | 0.05 | 740 | 61.55 | 60.00 | 29 | 58900 |
| 461700 | 129 | 0.05 | 0.05 | 750 | 71.45 | 73.50 | 3 | 22800 |
| 92150 | 8 | 0.05 | 0.02 | 760 | 82.10 | 82.10 | 2 | 5700 |
| 70300 | 24 | 0.05 | — | 780 | 101.38 | 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.