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

Underlying24334.55NIFTY · archived level

Strikes121Published 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.

NIFTY 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
9945	205	3081.15	24334.55	21200	24334.55	0.05	74784	626990
65	0	2971.00	24334.55	21250	24334.55	0.05	9785	93860
585	0	3015.00	24334.55	21300	24334.55	0.10	25593	193050
0	0	2938.85	24334.55	21350	24334.55	0.05	9235	61945
65	0	2940.75	24334.55	21400	24334.55	0.05	22197	143390
0	0	2848.15	24334.55	21450	24334.55	0.10	1866	22750
142285	607	2823.50	24334.55	21500	24334.55	0.05	42763	476125
0	0	2758.30	24334.55	21550	24334.55	0.10	783	24375
0	0	2713.65	24334.55	21600	24334.55	0.05	10900	76635
0	0	2669.30	24334.55	21650	24334.55	0.10	1020	27300
390	10	2565.00	24334.55	21700	24334.55	0.05	5864	159445
0	0	2581.20	24334.55	21750	24334.55	0.10	1723	41015
0	0	2510.00	24334.55	21800	24334.55	0.05	8562	126750
0	0	2494.10	24334.55	21850	24334.55	0.05	734	49400
390	0	2312.00	24334.55	21900	24334.55	0.05	8640	84630
0	0	2408.05	24334.55	21950	24334.55	0.10	1087	42900
210860	2323	2323.90	24334.55	22000	24334.55	0.05	88083	1483625
0	0	2323.10	24334.55	22050	24334.55	0.05	4302	68640
0	0	2281.05	24334.55	22100	24334.55	0.10	10040	95550
130	0	2147.40	24334.55	22150	24334.55	0.05	21723	242970
260	3	1962.00	24334.55	22200	24334.55	0.05	14463	142350
65	0	1585.40	24334.55	22250	24334.55	0.05	3841	70525
7735	140	2008.40	24334.55	22300	24334.55	0.05	19025	147550
130	0	1780.00	24334.55	22350	24334.55	0.10	6547	146770
2015	1	1795.15	24334.55	22400	24334.55	0.05	17038	147485
65	0	2199.25	24334.55	22450	24334.55	0.05	5754	80145
104325	1082	1813.90	24334.55	22500	24334.55	0.05	110202	1288495
1430	0	1719.00	24334.55	22550	24334.55	0.10	10330	110890
2275	7	1667.25	24334.55	22600	24334.55	0.05	21841	140985
2145	0	1637.05	24334.55	22650	24334.55	0.05	12557	101270
9945	121	1620.75	24334.55	22700	24334.55	0.05	37813	313560
455	0	1568.35	24334.55	22750	24334.55	0.05	10560	138775
16900	218	1522.65	24334.55	22800	24334.55	0.05	41181	407160
1885	0	1435.65	24334.55	22850	24334.55	0.05	16962	162305
3380	10	1335.00	24334.55	22900	24334.55	0.05	142770	1250145
130	0	1350.00	24334.55	22950	24334.55	0.05	45044	311220
116025	2155	1319.05	24334.55	23000	24334.55	0.10	524218	4694105
390	0	1088.05	24334.55	23050	24334.55	0.10	53311	335140
15795	271	1227.50	24334.55	23100	24334.55	0.10	132897	646880
585	11	1030.00	24334.55	23150	24334.55	0.05	108213	931190
24310	562	1118.70	24334.55	23200	24334.55	0.05	336363	1917305
15860	256	1050.05	24334.55	23250	24334.55	0.10	167481	961220
29315	339	1022.05	24334.55	23300	24334.55	0.10	845243	2929290
14430	218	971.45	24334.55	23350	24334.55	0.10	193394	684255
27235	407	915.60	24334.55	23400	24334.55	0.10	603502	3768440
22750	367	851.95	24334.55	23450	24334.55	0.10	486503	1437930
290030	15984	812.20	24334.55	23500	24334.55	0.10	1410086	9236305
31395	619	758.00	24334.55	23550	24334.55	0.10	466150	1204775
180115	1974	723.40	24334.55	23600	24334.55	0.10	1179849	2843555
40495	1085	673.65	24334.55	23650	24334.55	0.10	1006439	2630875
211835	18615	615.90	24334.55	23700	24334.55	0.10	1309290	4759170
54210	3260	567.65	24334.55	23750	24334.55	0.10	752748	2180815
371475	35407	506.50	24334.55	23800	24334.55	0.15	1853551	5408195
103935	17016	457.45	24334.55	23850	24334.55	0.15	1207248	3529955
277680	101328	411.65	24334.55	23900	24334.55	0.20	2545511	5145465
178295	140038	352.75	24334.55	23950	24334.55	0.25	3136387	3394105
3986125	1325290	297.85	24334.55	24000	24334.55	0.30	8016808	12428780
599755	1512168	242.25	24334.55	24050	24334.55	0.50	10080061	5477745
2172690	7234486	191.45	24334.55	24100	24334.55	0.70	23034394	9341800
3746535	17648026	141.85	24334.55	24150	24334.55	1.10	28174985	11108305
6960005	27733918	89.35	24334.55	24200	24334.55	2.40	21625843	15253810
5909280	19793998	42.95	24334.55	24250	24334.55	6.70	9503375	12177490
8783255	18606480	16.80	24334.55	24300	24334.55	11.35	6104115	17686500
15264275	11962826	2.00	24334.55	24350	24334.55	34.65	1397291	2829450
8635120	6340036	0.55	24334.55	24400	24334.55	88.75	567416	3008785
4549025	2595854	0.30	24334.55	24450	24334.55	141.40	89842	331825
9110725	2859356	0.20	24334.55	24500	24334.55	187.80	138106	2265575
2850770	1265858	0.15	24334.55	24550	24334.55	247.50	17635	86775
6097390	1632971	0.15	24334.55	24600	24334.55	292.20	19503	443625
3848975	1060100	0.10	24334.55	24650	24334.55	342.55	5632	135460
7589725	1492369	0.10	24334.55	24700	24334.55	394.45	10427	593645
3666455	775055	0.05	24334.55	24750	24334.55	439.35	3266	91845
5806580	1131039	0.10	24334.55	24800	24334.55	494.80	4636	257530
2559440	498900	0.10	24334.55	24850	24334.55	538.10	509	71240
3189550	740755	0.05	24334.55	24900	24334.55	582.85	1225	123565
1164865	363025	0.05	24334.55	24950	24334.55	670.40	394	28990
10142080	1433911	0.10	24334.55	25000	24334.55	695.25	12405	864175
1504880	325994	0.05	24334.55	25050	24334.55	744.15	112	10010
2682485	396731	0.05	24334.55	25100	24334.55	790.55	1241	64675
1119365	191760	0.10	24334.55	25150	24334.55	852.40	133	8905
4410120	472748	0.10	24334.55	25200	24334.55	900.40	1143	72150
798525	134726	0.05	24334.55	25250	24334.55	961.80	159	9880
2968225	330149	0.05	24334.55	25300	24334.55	1005.85	976	37050
812760	85337	0.05	24334.55	25350	24334.55	1062.25	144	9360
1508195	165132	0.05	24334.55	25400	24334.55	1081.40	577	24830
418665	32207	0.05	24334.55	25450	24334.55	1176.35	12	1040
5917990	424044	0.05	24334.55	25500	24334.55	1212.55	5791	450645
399295	23253	0.10	24334.55	25550	24334.55	1219.55	81	715
1473095	126374	0.05	24334.55	25600	24334.55	1297.30	208	12285
427115	19870	0.05	24334.55	25650	24334.55	1485.95	1	650
652990	60699	0.05	24334.55	25700	24334.55	1405.00	231	12480
355030	26425	0.05	24334.55	25750	24334.55	1458.00	0	195
447135	38757	0.05	24334.55	25800	24334.55	1505.25	65	5135
116610	16432	0.10	24334.55	25850	24334.55	1530.00	4	455
359710	94231	0.10	24334.55	25900	24334.55	1571.15	10	2795
99450	8853	0.05	24334.55	25950	24334.55	1670.70	0	130
3044015	146675	0.10	24334.55	26000	24334.55	1706.45	8522	1144650
114855	9716	0.05	24334.55	26050	24334.55	1880.00	0	130
137995	15583	0.05	24334.55	26100	24334.55	1836.30	97	5655
66820	3655	0.05	24334.55	26150	24334.55	2082.50	0	0
117195	15242	0.05	24334.55	26200	24334.55	1881.95	347	20085
45890	2666	0.10	24334.55	26250	24334.55	2145.80	0	65
501735	38417	0.05	24334.55	26300	24334.55	1998.55	1479	207675
38025	1676	0.05	24334.55	26350	24334.55	1699.45	0	65
97305	13333	0.05	24334.55	26400	24334.55	1670.00	0	130
36725	1048	0.05	24334.55	26450	24334.55	2328.90	0	0
316615	49370	0.05	24334.55	26500	24334.55	2181.10	81	3575
34515	1492	0.10	24334.55	26550	24334.55	2413.10	0	0
116675	19610	0.05	24334.55	26600	24334.55	2455.55	0	0
25090	988	0.05	24334.55	26650	24334.55	2498.25	0	0
32370	1179	0.10	24334.55	26700	24334.55	2541.20	0	0
24440	1314	0.05	24334.55	26750	24334.55	2584.30	0	0
59800	2210	0.10	24334.55	26800	24334.55	2250.00	0	130
38025	1252	0.05	24334.55	26850	24334.55	2671.25	0	0
62335	6257	0.05	24334.55	26900	24334.55	2650.00	0	65
44135	2026	0.10	24334.55	26950	24334.55	2758.95	0	0
164970	17754	0.05	24334.55	27000	24334.55	2697.35	294	33930
41405	1488	0.10	24334.55	27050	24334.55	2847.45	0	0
109915	4147	0.05	24334.55	27100	24334.55	2800.00	1	65
74425	3346	0.05	24334.55	27150	24334.55	2936.70	0	0
295490	17584	0.05	24334.55	27200	24334.55	2950.00	18	780

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.