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
Underlying24252.00NIFTY · archived level
Strikes121Published for this date and expiry
NIFTY 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 | |
| 7540 | 10 | 3100.00 | 3066.10 | 21200 | 0.40 | 0.40 | 49395 | 2732340 |
| 65 | 0 | 2971.00 | 3016.13 | 21250 | 0.50 | 0.50 | 4528 | 157365 |
| 3705 | 0 | 3070.00 | 2966.16 | 21300 | 0.45 | 0.45 | 15213 | 856245 |
| 0 | 0 | 2938.85 | 2916.20 | 21350 | 0.55 | 0.55 | 717 | 58630 |
| 65 | 2 | 2940.75 | 2866.23 | 21400 | 0.45 | 0.45 | 14031 | 600470 |
| 0 | 0 | 2848.15 | 2816.26 | 21450 | 0.60 | 0.60 | 895 | 50245 |
| 307190 | 282 | 2784.35 | 2784.35 | 21500 | 0.55 | 0.55 | 22573 | 1564030 |
| 0 | 0 | 2758.30 | 2716.33 | 21550 | 0.60 | 0.60 | 1043 | 42120 |
| 0 | 0 | 2713.65 | 2666.36 | 21600 | 0.60 | 0.60 | 6247 | 211120 |
| 0 | 0 | 2669.30 | 2616.40 | 21650 | 0.70 | 0.70 | 1032 | 40755 |
| 650 | 0 | 2535.00 | 2566.43 | 21700 | 0.65 | 0.65 | 6600 | 249340 |
| 0 | 0 | 2581.20 | 2516.46 | 21750 | 0.65 | 0.65 | 1222 | 58045 |
| 65 | 0 | 2540.00 | 2466.50 | 21800 | 0.75 | 0.75 | 14571 | 346125 |
| 0 | 0 | 2494.10 | 2416.53 | 21850 | 0.80 | 0.80 | 2108 | 48165 |
| 390 | 0 | 2340.00 | 2366.56 | 21900 | 0.75 | 0.75 | 9067 | 252590 |
| 0 | 0 | 2408.05 | 2316.60 | 21950 | 0.85 | 0.85 | 3000 | 81770 |
| 430560 | 1886 | 2286.75 | 2286.75 | 22000 | 0.80 | 0.80 | 98187 | 3894345 |
| 0 | 0 | 2323.10 | 2216.66 | 22050 | 0.90 | 0.90 | 7414 | 131690 |
| 0 | 0 | 2281.05 | 2166.70 | 22100 | 0.95 | 0.95 | 31601 | 715260 |
| 130 | 0 | 2147.40 | 2116.73 | 22150 | 0.85 | 0.85 | 24809 | 309530 |
| 325 | 1 | 2105.20 | 2066.76 | 22200 | 0.95 | 0.95 | 27018 | 632255 |
| 65 | 0 | 1585.40 | 2016.80 | 22250 | 0.95 | 0.95 | 22120 | 286585 |
| 1820 | 0 | 2113.80 | 1966.83 | 22300 | 1.00 | 1.00 | 44442 | 599040 |
| 130 | 0 | 1780.00 | 1916.86 | 22350 | 1.10 | 1.10 | 18980 | 184340 |
| 2015 | 0 | 1702.75 | 1866.90 | 22400 | 1.10 | 1.10 | 23299 | 357370 |
| 65 | 0 | 2199.25 | 1816.93 | 22450 | 1.20 | 1.20 | 12565 | 179010 |
| 183430 | 1313 | 1786.30 | 1786.30 | 22500 | 1.30 | 1.30 | 223354 | 5649800 |
| 1430 | 2 | 1719.00 | 1717.00 | 22550 | 1.25 | 1.25 | 23030 | 261885 |
| 2275 | 12 | 1689.00 | 1667.03 | 22600 | 1.30 | 1.30 | 29892 | 343590 |
| 2145 | 0 | 1637.05 | 1617.06 | 22650 | 1.35 | 1.35 | 11596 | 155935 |
| 4680 | 8 | 1601.00 | 1567.10 | 22700 | 1.40 | 1.40 | 79403 | 962780 |
| 455 | 0 | 1568.35 | 1517.14 | 22750 | 1.45 | 1.45 | 30091 | 312520 |
| 4680 | 8 | 1498.95 | 1498.95 | 22800 | 1.45 | 1.45 | 86629 | 1488370 |
| 1885 | 0 | 1435.65 | 1417.22 | 22850 | 1.55 | 1.55 | 43743 | 509925 |
| 3900 | 29 | 1393.90 | 1367.26 | 22900 | 1.60 | 1.60 | 94329 | 1952730 |
| 130 | 1 | 1350.00 | 1317.32 | 22950 | 1.65 | 1.65 | 37482 | 336700 |
| 254865 | 2416 | 1290.85 | 1290.85 | 23000 | 1.75 | 1.75 | 432352 | 11553490 |
| 390 | 0 | 1088.05 | 1217.48 | 23050 | 1.65 | 1.65 | 55934 | 451555 |
| 4225 | 17 | 1197.45 | 1167.59 | 23100 | 1.70 | 1.70 | 161973 | 1872780 |
| 650 | 1 | 1146.90 | 1117.75 | 23150 | 1.65 | 1.65 | 167578 | 1302860 |
| 19305 | 111 | 1087.50 | 1087.50 | 23200 | 1.85 | 1.85 | 282072 | 3906110 |
| 2080 | 11 | 1045.00 | 1045.00 | 23250 | 1.90 | 1.90 | 133851 | 1596660 |
| 26910 | 131 | 990.20 | 990.20 | 23300 | 2.00 | 2.00 | 281936 | 3853005 |
| 2470 | 44 | 931.60 | 919.22 | 23350 | 2.20 | 2.20 | 104235 | 694395 |
| 28535 | 48 | 885.95 | 885.95 | 23400 | 2.35 | 2.35 | 405051 | 4047030 |
| 2405 | 1 | 838.25 | 821.01 | 23450 | 2.50 | 2.50 | 224273 | 1135485 |
| 390780 | 2296 | 788.75 | 788.75 | 23500 | 2.75 | 2.75 | 722998 | 10580765 |
| 13130 | 104 | 739.65 | 739.65 | 23550 | 2.80 | 2.80 | 282905 | 1764880 |
| 229385 | 383 | 689.40 | 689.40 | 23600 | 3.00 | 3.00 | 487728 | 5147740 |
| 36140 | 184 | 639.95 | 639.95 | 23650 | 3.20 | 3.20 | 280767 | 1945840 |
| 171275 | 1336 | 590.55 | 590.55 | 23700 | 3.50 | 3.50 | 535325 | 6952725 |
| 45175 | 369 | 540.40 | 540.40 | 23750 | 3.90 | 3.90 | 357019 | 2459080 |
| 609375 | 8542 | 491.10 | 491.10 | 23800 | 4.35 | 4.35 | 660186 | 7417280 |
| 70005 | 2360 | 441.35 | 441.35 | 23850 | 5.20 | 5.20 | 418382 | 3163745 |
| 273390 | 18591 | 393.20 | 393.20 | 23900 | 6.50 | 6.50 | 668731 | 6677385 |
| 200135 | 12235 | 345.10 | 345.10 | 23950 | 8.65 | 8.65 | 509007 | 3468530 |
| 5855265 | 186852 | 298.10 | 298.10 | 24000 | 11.90 | 11.90 | 1612499 | 17739540 |
| 572780 | 68269 | 252.60 | 252.60 | 24050 | 16.35 | 16.35 | 739688 | 3361540 |
| 2761720 | 456252 | 209.25 | 209.25 | 24100 | 22.95 | 22.95 | 1455956 | 8233485 |
| 1202370 | 544364 | 169.20 | 169.20 | 24150 | 32.30 | 32.30 | 1473665 | 6045910 |
| 8847280 | 2754150 | 132.70 | 132.70 | 24200 | 45.50 | 45.50 | 4481468 | 15047955 |
| 6769880 | 3351257 | 99.65 | 99.65 | 24250 | 62.90 | 62.90 | 4213154 | 6855290 |
| 13469820 | 4041618 | 72.55 | 72.55 | 24300 | 84.95 | 84.95 | 3538893 | 9540375 |
| 4460885 | 1837047 | 50.50 | 50.50 | 24350 | 113.45 | 113.45 | 1188163 | 1979055 |
| 9317880 | 1960978 | 33.90 | 33.90 | 24400 | 146.35 | 146.35 | 1015004 | 3117205 |
| 3692715 | 963191 | 21.75 | 21.75 | 24450 | 184.80 | 184.80 | 240413 | 564005 |
| 13028860 | 1663955 | 13.90 | 13.90 | 24500 | 226.15 | 226.15 | 303410 | 3626545 |
| 4920695 | 812539 | 8.75 | 8.75 | 24550 | 271.25 | 271.25 | 32379 | 183820 |
| 8496540 | 878248 | 5.75 | 5.75 | 24600 | 318.40 | 318.40 | 54021 | 873535 |
| 3411980 | 422356 | 4.15 | 4.15 | 24650 | 367.20 | 367.20 | 6554 | 171340 |
| 6799585 | 562990 | 3.15 | 3.15 | 24700 | 415.90 | 415.90 | 10551 | 768170 |
| 3298425 | 324590 | 2.55 | 2.55 | 24750 | 466.30 | 466.30 | 1139 | 93275 |
| 7205705 | 521018 | 2.05 | 2.05 | 24800 | 515.05 | 515.05 | 4285 | 400335 |
| 2399280 | 219416 | 1.80 | 1.80 | 24850 | 565.30 | 565.30 | 181 | 53105 |
| 3647020 | 292392 | 1.60 | 1.60 | 24900 | 615.75 | 615.75 | 935 | 134030 |
| 1169610 | 109896 | 1.40 | 1.40 | 24950 | 665.90 | 665.90 | 72 | 19695 |
| 11750180 | 519167 | 1.35 | 1.35 | 25000 | 713.55 | 713.55 | 10615 | 1333800 |
| 1177475 | 93837 | 1.15 | 1.15 | 25050 | 786.57 | 764.35 | 206 | 10335 |
| 3610945 | 263404 | 1.00 | 1.00 | 25100 | 813.40 | 813.40 | 124 | 84045 |
| 721565 | 65456 | 0.95 | 0.95 | 25150 | 884.09 | 859.85 | 14 | 2600 |
| 5102955 | 314813 | 0.85 | 0.85 | 25200 | 915.90 | 915.90 | 332 | 94315 |
| 1539915 | 94031 | 0.85 | 0.85 | 25250 | 982.67 | 933.00 | 0 | 1625 |
| 4438785 | 169612 | 0.70 | 0.70 | 25300 | 1011.05 | 1011.05 | 88 | 70655 |
| 480415 | 29905 | 0.65 | 0.65 | 25350 | 1081.86 | 1212.25 | 0 | 1560 |
| 4545970 | 229558 | 0.60 | 0.60 | 25400 | 1131.61 | 1116.25 | 7 | 36205 |
| 460525 | 26411 | 0.60 | 0.60 | 25450 | 1181.42 | 1170.00 | 0 | 1040 |
| 8956675 | 313699 | 0.60 | 0.60 | 25500 | 1212.60 | 1212.60 | 10776 | 623805 |
| 764725 | 35556 | 0.50 | 0.50 | 25550 | 1281.16 | 1261.90 | 9 | 5135 |
| 3457220 | 181234 | 0.50 | 0.50 | 25600 | 1313.65 | 1313.65 | 39 | 13520 |
| 796055 | 20594 | 0.45 | 0.45 | 25650 | 1381.01 | 1500.00 | 0 | 715 |
| 1950390 | 53333 | 0.50 | 0.50 | 25700 | 1430.95 | 1411.00 | 85 | 14755 |
| 679185 | 12882 | 0.45 | 0.45 | 25750 | 1480.90 | 1621.15 | 0 | 260 |
| 1420315 | 40899 | 0.45 | 0.45 | 25800 | 1530.86 | 1510.00 | 19 | 10855 |
| 210080 | 5567 | 0.50 | 0.50 | 25850 | 1580.82 | 1598.00 | 0 | 845 |
| 805090 | 41833 | 0.45 | 0.45 | 25900 | 1630.78 | 1622.70 | 21 | 3900 |
| 237445 | 6400 | 0.45 | 0.45 | 25950 | 1680.75 | 1816.75 | 0 | 130 |
| 5031000 | 115409 | 0.45 | 0.45 | 26000 | 1715.00 | 1715.00 | 7829 | 1550900 |
| 167765 | 5615 | 0.40 | 0.40 | 26050 | 1780.68 | 1762.00 | 0 | 260 |
| 283270 | 7902 | 0.45 | 0.45 | 26100 | 1814.45 | 1814.45 | 139 | 18850 |
| 91065 | 2243 | 0.45 | 0.45 | 26150 | 1880.61 | 2082.50 | 0 | 0 |
| 337025 | 6527 | 0.40 | 0.40 | 26200 | 1911.35 | 1911.35 | 87 | 40625 |
| 71045 | 2373 | 0.45 | 0.45 | 26250 | 1980.54 | 2145.80 | 0 | 65 |
| 685750 | 6835 | 0.45 | 0.45 | 26300 | 2012.30 | 2012.30 | 1225 | 333190 |
| 32305 | 698 | 0.50 | 0.50 | 26350 | 2080.48 | 1699.45 | 0 | 65 |
| 169520 | 4972 | 0.45 | 0.45 | 26400 | 2130.44 | 1670.00 | 0 | 130 |
| 36465 | 1068 | 0.45 | 0.45 | 26450 | 2180.41 | 2328.90 | 0 | 0 |
| 260130 | 11966 | 0.40 | 0.40 | 26500 | 2230.38 | 2207.75 | 6 | 5720 |
| 19305 | 410 | 0.45 | 0.45 | 26550 | 2280.34 | 2413.10 | 0 | 0 |
| 59995 | 1437 | 0.40 | 0.40 | 26600 | 2330.31 | 2455.55 | 0 | 0 |
| 20475 | 2335 | 0.40 | 0.40 | 26650 | 2380.28 | 2498.25 | 0 | 0 |
| 47905 | 1268 | 0.40 | 0.40 | 26700 | 2430.24 | 2541.20 | 0 | 0 |
| 17290 | 576 | 0.45 | 0.45 | 26750 | 2480.21 | 2584.30 | 0 | 0 |
| 64610 | 5806 | 0.50 | 0.50 | 26800 | 2530.18 | 2250.00 | 0 | 130 |
| 21905 | 707 | 0.40 | 0.40 | 26850 | 2580.15 | 2671.25 | 0 | 0 |
| 127920 | 2762 | 0.40 | 0.40 | 26900 | 2630.11 | 2650.00 | 0 | 65 |
| 11570 | 270 | 0.40 | 0.40 | 26950 | 2680.08 | 2758.95 | 0 | 0 |
| 191945 | 4479 | 0.35 | 0.35 | 27000 | 2730.05 | 2710.75 | 31 | 41210 |
| 30290 | 245 | 0.40 | 0.40 | 27050 | 2780.01 | 2847.45 | 0 | 0 |
| 88790 | 2999 | 0.35 | 0.35 | 27100 | 2829.98 | 2800.00 | 0 | 130 |
| 80600 | 2275 | 0.35 | 0.35 | 27150 | 2879.95 | 2936.70 | 0 | 0 |
| 340340 | 15281 | 0.30 | 0.30 | 27200 | 2929.91 | 2940.35 | 0 | 1170 |
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.