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.

Underlying

See the liquidity numbers behind this list -- which 85 stocks clear the bar, and by how much.

DateExpiry

Trading date25 Aug 2026Published end-of-day

Expiry25 Aug 2026Selected contract expiry

Underlying3909.61DMART · archived level

Strikes31Published for this date and expiry

This is the contract's own expiry day.

On its own expiry date, NSE's Bhavcopy settlement column holds the underlying's final settlement level, repeated on every row. It is shown as published, not as a per-contract settlement price.

DMART option chain

Calls and puts by strike · 25 Aug 2026 · archived NSE end-of-day values

As published

Calls				Strike	Puts
OI	Volume	Close	Settlement		Settlement	Close	Volume	OI
750	0	796.50	3909.61	3200	3909.61	0.05	2	150
150	1	630.00	3909.61	3300	3909.61	0.10	54	31800
150	0	491.00	3909.61	3400	3909.61	0.05	26	18750
0	0	465.00	3909.61	3450	3909.61	0.05	20	5850
750	0	530.00	3909.61	3500	3909.61	0.05	78	28950
6300	0	549.30	3909.61	3550	3909.61	0.20	21	10800
4350	1	335.05	3909.61	3600	3909.61	0.05	184	21300
4050	0	431.45	3909.61	3650	3909.61	0.05	35	2550
11550	3	206.35	3909.61	3700	3909.61	0.15	198	30900
11550	0	319.15	3909.61	3750	3909.61	0.20	356	22650
49500	84	116.85	3909.61	3800	3909.61	0.50	792	149400
20850	139	64.55	3909.61	3850	3909.61	0.30	493	19950
46950	445	15.00	3909.61	3900	3909.61	0.50	1214	40500
21750	602	0.90	3909.61	3950	3909.61	38.50	161	26250
96450	1815	0.05	3909.61	4000	3909.61	85.10	261	58200
96600	1039	0.05	3909.61	4050	3909.61	134.40	70	34350
66450	3040	0.05	3909.61	4100	3909.61	182.45	61	41400
28800	682	0.05	3909.61	4150	3909.61	266.40	0	3750
126000	413	0.05	3909.61	4200	3909.61	295.65	9	17550
17400	64	0.05	3909.61	4250	3909.61	305.00	1	750
29250	471	0.05	3909.61	4300	3909.61	378.15	0	21450
12600	30	0.05	3909.61	4350	3909.61	415.00	3	1050
35850	171	0.05	3909.61	4400	3909.61	465.00	2	2100
4650	16	0.05	3909.61	4450	3909.61	229.75	0	0
59400	487	0.10	3909.61	4500	3909.61	590.75	17	5400
2100	5	0.05	3909.61	4550	—	—	—	—
10800	26	0.05	3909.61	4600	3909.61	675.00	0	150
750	2	0.05	3909.61	4650	—	—	—	—
9450	2	0.05	3909.61	4700	3909.61	820.00	0	0
2850	2	0.05	3909.61	4800	3909.61	870.00	2	300
—	—	—	—	4900	3909.61	912.00	0	0

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.