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
Underlying5667.08PERSISTENT · archived level
Strikes26Published for this date and expiry
PERSISTENT 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 | |
| 3625 | 0 | 1680.00 | 1869.61 | 3800 | — | 1.50 | 0 | 875 |
| 0 | 0 | 1636.40 | 1769.67 | 3900 | — | 0.90 | 0 | 1000 |
| 750 | 0 | 1532.50 | 1669.74 | 4000 | — | 0.30 | 4 | 3375 |
| 0 | 0 | 1440.05 | 1569.81 | 4100 | — | 0.40 | 2 | 1625 |
| 250 | 0 | 1235.25 | 1469.87 | 4200 | — | 0.70 | 1 | 4375 |
| 375 | 1 | 1410.00 | 1369.94 | 4300 | — | 0.55 | 7 | 7250 |
| 34000 | 1 | 1300.00 | 1270.01 | 4400 | — | 0.75 | 0 | 5125 |
| 3125 | 1 | 1205.00 | 1170.07 | 4500 | — | 0.65 | 15 | 38500 |
| 1375 | 0 | 896.50 | 1070.14 | 4600 | 0.45 | 0.45 | 10 | 4875 |
| 30750 | 0 | 765.90 | 970.21 | 4700 | — | 0.80 | 68 | 12125 |
| 31375 | 0 | 671.45 | 870.28 | 4800 | 0.01 | 1.10 | 20 | 21625 |
| 3125 | 0 | 760.80 | 770.38 | 4900 | 1.20 | 1.20 | 53 | 14125 |
| 29500 | 8 | 640.00 | 670.60 | 5000 | 1.70 | 1.70 | 297 | 55875 |
| 16125 | 12 | 550.20 | 550.20 | 5100 | 2.00 | 2.00 | 188 | 22500 |
| 35250 | 10 | 450.00 | 450.00 | 5200 | 2.35 | 2.35 | 444 | 100250 |
| 30375 | 58 | 356.65 | 356.65 | 5300 | 4.70 | 4.70 | 771 | 50250 |
| 61250 | 136 | 259.15 | 259.15 | 5400 | 8.35 | 8.35 | 2149 | 71250 |
| 104125 | 1141 | 169.00 | 169.00 | 5500 | 17.55 | 17.55 | 5345 | 183750 |
| 96750 | 5192 | 94.50 | 94.50 | 5600 | 43.65 | 43.65 | 10462 | 110500 |
| 214625 | 16298 | 46.00 | 46.00 | 5700 | 93.40 | 93.40 | 3293 | 63250 |
| 227375 | 13039 | 16.65 | 16.65 | 5800 | 164.75 | 164.75 | 904 | 23500 |
| 81500 | 5766 | 7.05 | 7.05 | 5900 | 259.10 | 259.10 | 74 | 8250 |
| 147125 | 3741 | 3.75 | 3.75 | 6000 | 355.00 | 355.00 | 5 | 4750 |
| 40250 | 745 | 2.15 | 2.15 | 6100 | 434.88 | 515.80 | 0 | 5500 |
| 70750 | 1258 | 1.30 | 1.30 | 6200 | 531.26 | 555.00 | 1 | 19500 |
| 24125 | 85 | 0.75 | 0.75 | 6400 | 728.98 | 790.00 | 0 | 15750 |
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.