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
Underlying3826.68DMART · archived level
Strikes27Published for this date and expiry
DMART 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 | |
| 600 | 4 | 663.15 | 649.58 | 3200 | 2.20 | 2.20 | 274 | 13800 |
| 150 | 0 | 642.55 | 554.52 | 3300 | 7.77 | 4.00 | 5 | 750 |
| 300 | 0 | 520.00 | 463.21 | 3400 | 6.80 | 6.80 | 780 | 33450 |
| 0 | 0 | 481.45 | 419.52 | 3450 | 21.86 | 12.35 | 1 | 150 |
| 2550 | 0 | 435.00 | 377.48 | 3500 | 12.55 | 12.55 | 2958 | 68850 |
| 300 | 8 | 301.35 | 337.31 | 3550 | 16.60 | 16.60 | 965 | 15600 |
| 11400 | 104 | 282.55 | 282.55 | 3600 | 22.75 | 22.75 | 4628 | 60450 |
| 1500 | 38 | 218.15 | 263.45 | 3650 | 31.10 | 31.10 | 645 | 12600 |
| 19350 | 377 | 191.95 | 191.95 | 3700 | 42.90 | 42.90 | 2937 | 60750 |
| 13500 | 314 | 154.70 | 154.70 | 3750 | 57.60 | 57.60 | 1798 | 23850 |
| 92100 | 3383 | 127.10 | 127.10 | 3800 | 76.25 | 76.25 | 6419 | 237150 |
| 55050 | 2079 | 100.65 | 100.65 | 3850 | 99.85 | 99.85 | 1191 | 41250 |
| 217650 | 6703 | 78.15 | 78.15 | 3900 | 127.20 | 127.20 | 2557 | 167400 |
| 54900 | 2500 | 60.35 | 60.35 | 3950 | 159.10 | 159.10 | 204 | 11700 |
| 269250 | 7360 | 45.80 | 45.80 | 4000 | 196.25 | 196.25 | 374 | 113100 |
| 112500 | 3362 | 34.50 | 34.50 | 4050 | 230.65 | 230.65 | 29 | 2250 |
| 135300 | 4524 | 26.55 | 26.55 | 4100 | 271.00 | 271.00 | 28 | 12750 |
| 9750 | 149 | 20.65 | 20.65 | 4150 | 345.33 | 366.10 | 0 | 0 |
| 143400 | 3341 | 14.70 | 14.70 | 4200 | 385.78 | 368.65 | 28 | 4650 |
| 0 | 0 | 80.60 | 30.32 | 4250 | 427.79 | 417.10 | 8 | 600 |
| 48450 | 1149 | 9.60 | 9.60 | 4300 | 471.16 | 479.50 | 17 | 4500 |
| 150 | 0 | 60.20 | 18.83 | 4350 | 515.69 | 430.00 | 0 | 450 |
| 55650 | 532 | 6.50 | 6.50 | 4400 | 561.21 | 554.30 | 7 | 4200 |
| 5250 | 41 | 4.25 | 4.25 | 4450 | 607.57 | 611.80 | 7 | 900 |
| 14100 | 151 | 3.80 | 3.80 | 4500 | 654.62 | 617.20 | 3 | 9150 |
| 2400 | 14 | 3.00 | 4.98 | 4600 | 750.32 | 735.60 | 6 | 1050 |
| 0 | 0 | 175.40 | 2.77 | 4700 | 847.51 | 800.00 | 0 | 750 |
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.