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
Underlying1120.01INFY · archived level
Strikes21Published for this date and expiry
INFY 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 | |
| — | — | — | — | 880 | 0.42 | 0.40 | 53 | 54000 |
| 34400 | 67 | 211.00 | 206.92 | 920 | 1.00 | 1.00 | 194 | 164000 |
| 176000 | 0 | 171.75 | 169.31 | 960 | 1.75 | 1.75 | 887 | 422400 |
| 87200 | 87 | 133.25 | 133.25 | 1000 | 3.60 | 3.60 | 2733 | 1193200 |
| 76400 | 164 | 115.75 | 115.75 | 1020 | 5.35 | 5.35 | 1312 | 385200 |
| 246000 | 82 | 97.05 | 97.05 | 1040 | 7.80 | 7.80 | 2124 | 880400 |
| 100800 | 77 | 80.10 | 80.10 | 1060 | 11.25 | 11.25 | 2135 | 460000 |
| 158000 | 329 | 65.70 | 65.70 | 1080 | 15.95 | 15.95 | 1809 | 804000 |
| 1162000 | 1383 | 51.50 | 51.50 | 1100 | 22.15 | 22.15 | 6452 | 2072400 |
| 961600 | 3949 | 39.80 | 39.80 | 1120 | 30.05 | 30.05 | 5566 | 970000 |
| 1767200 | 10284 | 29.70 | 29.70 | 1140 | 39.90 | 39.90 | 4200 | 1066800 |
| 3000800 | 7342 | 21.70 | 21.70 | 1160 | 51.85 | 51.85 | 1122 | 712800 |
| 1436400 | 4256 | 15.45 | 15.45 | 1180 | 66.05 | 66.05 | 344 | 259200 |
| 3138400 | 6895 | 11.00 | 11.00 | 1200 | 80.70 | 80.70 | 463 | 1022800 |
| 502800 | 2336 | 7.55 | 7.55 | 1220 | 96.50 | 96.50 | 35 | 114800 |
| 435600 | 2521 | 5.20 | 5.20 | 1240 | 113.45 | 113.45 | 21 | 80400 |
| 660000 | 2547 | 3.50 | 3.50 | 1260 | 142.43 | 120.00 | 0 | 18400 |
| 225600 | 911 | 2.55 | 2.55 | 1280 | 150.15 | 150.15 | 184 | 218400 |
| 630400 | 1454 | 1.85 | 1.85 | 1300 | 177.80 | 171.00 | 16 | 164800 |
| 186400 | 271 | 1.40 | 1.40 | 1320 | 196.19 | 188.00 | 1 | 22400 |
| 348800 | 298 | 0.90 | 0.90 | 1360 | 228.10 | 228.10 | 17 | 551600 |
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.