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 date26 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying14734.78DIXON · archived level
Strikes22Published for this date and expiry
DIXON option chain
Calls and puts by strike · 26 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 2950 | 0 | 2747.20 | 3334.16 | 11500 | 14.95 | 14.95 | 36 | 1550 |
| 1200 | 20 | 2618.30 | 3098.98 | 11750 | 19.30 | 19.30 | 103 | 8700 |
| 5000 | 16 | 2344.00 | 2868.27 | 12000 | 28.60 | 28.60 | 1407 | 31300 |
| 0 | 0 | 1918.70 | 2642.99 | 12250 | 33.10 | 33.10 | 91 | 5300 |
| 1650 | 20 | 1830.45 | 1830.45 | 12500 | 47.15 | 47.15 | 1010 | 49300 |
| 0 | 0 | 1834.25 | 2212.63 | 12750 | 150.30 | 548.40 | 0 | 0 |
| 6700 | 14 | 1380.70 | 2009.51 | 13000 | 90.70 | 90.70 | 2975 | 196150 |
| 2550 | 67 | 1155.95 | 1155.95 | 13250 | 128.20 | 128.20 | 986 | 34500 |
| 7200 | 19 | 975.70 | 975.70 | 13500 | 181.20 | 181.20 | 3002 | 123500 |
| 4300 | 11 | 806.80 | 806.80 | 13750 | 251.75 | 251.75 | 878 | 20000 |
| 115750 | 1927 | 647.15 | 647.15 | 14000 | 344.00 | 344.00 | 2246 | 121750 |
| 110000 | 1227 | 509.65 | 509.65 | 14250 | 462.00 | 462.00 | 1109 | 78250 |
| 246800 | 7055 | 404.95 | 404.95 | 14500 | 600.65 | 600.65 | 3223 | 130600 |
| 126900 | 4586 | 320.55 | 320.55 | 14750 | 765.90 | 765.90 | 817 | 25400 |
| 431900 | 12656 | 251.05 | 251.05 | 15000 | 935.55 | 935.55 | 859 | 62750 |
| 76500 | 4899 | 193.40 | 193.40 | 15250 | 1086.19 | 1112.70 | 14 | 2500 |
| 115350 | 4295 | 145.10 | 145.10 | 15500 | 1335.40 | 1335.40 | 14 | 3800 |
| 40500 | 1446 | 109.50 | 109.50 | 15750 | 1539.70 | 1539.70 | 28 | 2200 |
| 193700 | 6929 | 82.75 | 82.75 | 16000 | 1768.95 | 1768.95 | 148 | 8700 |
| 0 | 0 | 420.85 | 353.27 | 16250 | 1769.65 | 2598.50 | 0 | 0 |
| 49300 | 2040 | 47.60 | 47.60 | 16500 | 1962.34 | 2350.00 | 0 | 350 |
| 59350 | 2076 | 30.15 | 30.15 | 17000 | 2370.15 | 2727.85 | 0 | 50 |
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.