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
Underlying672.51DLF · archived level
Strikes22Published for this date and expiry
DLF 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 | |
| 0 | 0 | 101.00 | 136.45 | 540 | 0.66 | 0.50 | 0 | 8550 |
| 6650 | 0 | 125.00 | 117.40 | 560 | 0.55 | 0.55 | 1 | 5700 |
| 0 | 0 | 73.40 | 99.06 | 580 | 0.90 | 0.90 | 11 | 165300 |
| 950 | 0 | 97.00 | 90.26 | 590 | 4.16 | 1.00 | 0 | 9500 |
| 16150 | 0 | 90.00 | 81.76 | 600 | 1.60 | 1.60 | 171 | 296400 |
| 11400 | 1 | 75.00 | 73.62 | 610 | 2.20 | 2.20 | 50 | 69350 |
| 32300 | 0 | 70.00 | 65.87 | 620 | 3.05 | 3.05 | 252 | 268850 |
| 49400 | 0 | 62.00 | 58.57 | 630 | 4.20 | 4.20 | 368 | 289750 |
| 78850 | 1 | 47.00 | 47.00 | 640 | 6.10 | 6.10 | 190 | 263150 |
| 108300 | 28 | 38.45 | 38.45 | 650 | 8.20 | 8.20 | 509 | 741000 |
| 555750 | 49 | 31.10 | 31.10 | 660 | 11.35 | 11.35 | 403 | 337250 |
| 244150 | 184 | 25.55 | 25.55 | 670 | 15.15 | 15.15 | 447 | 323000 |
| 1064950 | 1063 | 20.15 | 20.15 | 680 | 19.85 | 19.85 | 701 | 672600 |
| 602300 | 1236 | 15.80 | 15.80 | 690 | 25.55 | 25.55 | 251 | 240350 |
| 1735650 | 2138 | 12.20 | 12.20 | 700 | 31.45 | 31.45 | 136 | 403750 |
| 198550 | 267 | 9.05 | 9.05 | 710 | 50.95 | 35.95 | 8 | 42750 |
| 696350 | 909 | 6.85 | 6.85 | 720 | 57.95 | 41.00 | 7 | 60800 |
| 339150 | 244 | 4.95 | 4.95 | 730 | 65.39 | 50.70 | 0 | 12350 |
| 433200 | 508 | 3.65 | 3.65 | 740 | 73.13 | 56.50 | 0 | 99750 |
| 13300 | 25 | 2.90 | 8.29 | 750 | 81.22 | 63.15 | 7 | 3800 |
| 150100 | 112 | 1.95 | 1.95 | 760 | 89.60 | 77.65 | 0 | 3800 |
| 394250 | 235 | 1.20 | 1.20 | 780 | 107.10 | 88.00 | 1 | 54150 |
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.