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
Underlying3920.02SIEMENS · archived level
Strikes30Published for this date and expiry
SIEMENS 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 | |
| 175 | 0 | 1056.25 | 1021.95 | 2900 | 0.05 | 0.05 | 1 | 3150 |
| 175 | 0 | 901.90 | 922.01 | 3000 | — | 0.05 | 0 | 4025 |
| 1575 | 0 | 887.90 | 822.08 | 3100 | — | 0.20 | 28 | 14000 |
| 875 | 0 | 620.95 | 772.11 | 3150 | — | 0.20 | 0 | 1225 |
| 44625 | 0 | 758.25 | 722.15 | 3200 | — | 0.20 | 4 | 9275 |
| 21000 | 0 | 741.85 | 672.18 | 3250 | — | 2.40 | 0 | 1575 |
| 1750 | 0 | 625.00 | 622.21 | 3300 | 0.30 | 0.30 | 26 | 19950 |
| 0 | 0 | 389.80 | 572.25 | 3350 | — | 0.40 | 31 | 3500 |
| 14000 | 0 | 510.00 | 522.29 | 3400 | 0.20 | 0.20 | 1535 | 50400 |
| 15575 | 0 | 510.15 | 472.34 | 3450 | 0.03 | 0.55 | 4 | 7350 |
| 16275 | 5 | 399.00 | 422.45 | 3500 | 1.10 | 1.10 | 264 | 74550 |
| 9275 | 0 | 400.00 | 372.70 | 3550 | 1.05 | 1.05 | 10 | 22050 |
| 59675 | 5 | 297.55 | 297.55 | 3600 | 1.55 | 1.55 | 232 | 82425 |
| 66325 | 6 | 248.25 | 248.25 | 3650 | 2.05 | 2.05 | 773 | 23625 |
| 64225 | 16 | 200.00 | 200.00 | 3700 | 3.20 | 3.20 | 492 | 75600 |
| 44275 | 47 | 156.30 | 156.30 | 3750 | 5.40 | 5.40 | 297 | 19950 |
| 49525 | 62 | 112.40 | 112.40 | 3800 | 9.70 | 9.70 | 730 | 149800 |
| 13650 | 50 | 70.65 | 70.65 | 3850 | 17.85 | 17.85 | 893 | 36925 |
| 77700 | 2005 | 36.20 | 36.20 | 3900 | 34.20 | 34.20 | 1429 | 113750 |
| 92750 | 4256 | 18.05 | 18.05 | 3950 | 65.40 | 65.40 | 202 | 20300 |
| 346500 | 3926 | 9.00 | 9.00 | 4000 | 106.25 | 106.25 | 79 | 175875 |
| 301175 | 1377 | 4.90 | 4.90 | 4050 | 157.10 | 157.10 | 19 | 59150 |
| 150500 | 1032 | 2.75 | 2.75 | 4100 | 198.35 | 198.35 | 36 | 71225 |
| 34475 | 211 | 2.00 | 2.00 | 4150 | 233.20 | 188.00 | 0 | 4375 |
| 154175 | 1093 | 1.45 | 1.45 | 4200 | 295.35 | 295.35 | 14 | 9975 |
| 39025 | 212 | 0.95 | 0.95 | 4250 | 328.59 | 362.65 | 0 | 2275 |
| 91000 | 569 | 0.80 | 0.80 | 4300 | 377.76 | 398.70 | 0 | 1225 |
| 7700 | 34 | 0.70 | 0.70 | 4350 | 427.36 | 333.15 | 0 | 48125 |
| 67725 | 350 | 0.65 | 0.65 | 4400 | 477.16 | 486.00 | 0 | 2100 |
| 161175 | 488 | 0.75 | 0.75 | 4500 | 577.00 | 488.00 | 0 | 175 |
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.