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 date24 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1130.00INFY · archived level
Strikes40Published for this date and expiry
INFY option chain
Calls and puts by strike · 24 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 3200 | 0 | 292.50 | 290.14 | 840 | — | 0.10 | 3 | 34000 |
| 168400 | 3 | 271.45 | 271.45 | 860 | 0.05 | 0.05 | 5 | 18800 |
| 16400 | 0 | 257.00 | 250.15 | 880 | 0.05 | 0.05 | 14 | 60400 |
| 45200 | 2 | 229.00 | 230.15 | 900 | — | 0.05 | 85 | 204000 |
| 20000 | 0 | 200.90 | 210.15 | 920 | — | 0.05 | 17 | 136000 |
| — | — | — | — | 935 | — | 0.05 | 8 | 50000 |
| 42800 | 0 | 180.05 | 190.16 | 940 | — | 0.05 | 15 | 197600 |
| 50800 | 1 | 177.00 | 170.16 | 960 | — | 0.05 | 121 | 549600 |
| — | — | — | — | 975 | 0.15 | 0.15 | 35 | 246400 |
| 94800 | 5 | 153.15 | 153.15 | 980 | 0.10 | 0.10 | 115 | 110400 |
| 170400 | 66 | 132.95 | 132.95 | 1000 | 0.15 | 0.15 | 1078 | 1688800 |
| — | — | — | — | 1015 | 0.25 | 0.25 | 86 | 95600 |
| 466800 | 86 | 114.75 | 114.75 | 1020 | 0.25 | 0.25 | 129 | 321200 |
| — | — | — | — | 1035 | 0.20 | 0.20 | 115 | 126000 |
| 329600 | 67 | 92.15 | 92.15 | 1040 | 0.30 | 0.30 | 658 | 839200 |
| — | — | — | — | 1055 | 0.40 | 0.40 | 219 | 170000 |
| 752000 | 148 | 72.70 | 72.70 | 1060 | 0.40 | 0.40 | 1495 | 975600 |
| 50800 | 69 | 57.40 | 57.40 | 1075 | 0.75 | 0.75 | 846 | 146000 |
| 246800 | 627 | 53.10 | 53.10 | 1080 | 0.65 | 0.65 | 3347 | 651200 |
| 1088400 | 3708 | 33.95 | 33.95 | 1100 | 1.60 | 1.60 | 16529 | 1984000 |
| 219200 | 2330 | 20.25 | 20.25 | 1115 | 3.25 | 3.25 | 10288 | 310400 |
| 1226400 | 7682 | 16.90 | 16.90 | 1120 | 4.20 | 4.20 | 20482 | 1817200 |
| — | — | — | — | 1135 | 8.30 | 8.30 | 4677 | 72800 |
| 1851600 | 32488 | 4.50 | 4.50 | 1140 | 10.95 | 10.95 | 9842 | 739600 |
| 875600 | 33183 | 1.25 | 1.25 | 1155 | 24.00 | 24.00 | 2344 | 257600 |
| 1496800 | 30296 | 0.80 | 0.80 | 1160 | 27.15 | 27.15 | 3195 | 727600 |
| 916800 | 8905 | 0.20 | 0.20 | 1175 | 41.95 | 41.95 | 434 | 488400 |
| 2911600 | 12957 | 0.20 | 0.20 | 1180 | 48.00 | 48.00 | 676 | 1589600 |
| 671600 | 1010 | 0.20 | 0.20 | 1195 | — | — | — | — |
| 4892800 | 6766 | 0.10 | 0.10 | 1200 | 67.20 | 67.20 | 260 | 856800 |
| 1766000 | 1435 | 0.10 | 0.10 | 1220 | 89.80 | 90.50 | 88 | 132400 |
| 724400 | 608 | 0.05 | 0.05 | 1240 | 106.45 | 106.45 | 127 | 142000 |
| 1343200 | 669 | 0.05 | 0.05 | 1260 | 128.15 | 128.15 | 4 | 28400 |
| 472800 | 605 | 0.10 | 0.10 | 1280 | 145.95 | 145.95 | 178 | 393200 |
| 178400 | 101 | 0.05 | 0.05 | 1295 | — | — | — | — |
| 513200 | 1405 | 0.15 | 0.15 | 1300 | 169.00 | 169.00 | 1466 | 306000 |
| 145200 | 188 | 0.10 | 0.10 | 1320 | 189.78 | 198.00 | 0 | 2800 |
| 54800 | 27 | 0.05 | 0.05 | 1360 | 229.77 | 240.00 | 0 | 2800 |
| 172400 | 74 | 0.05 | — | 1375 | 241.80 | 241.80 | 298 | 244000 |
| 81200 | 2 | 0.05 | — | 1455 | — | — | — | — |
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.