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
Expiry1 Sep 2026Selected contract expiry
Underlying24207.75NIFTY · archived level
Strikes105Published for this date and expiry
NIFTY 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 | |
| 5200 | 38 | 2355.00 | 2229.69 | 22000 | 0.85 | 0.85 | 107395 | 4050280 |
| 0 | 0 | 2313.35 | 2179.74 | 22050 | 0.85 | 0.85 | 1927 | 31590 |
| 65 | 0 | 2024.50 | 2129.79 | 22100 | 0.90 | 0.90 | 21843 | 1328405 |
| 0 | 0 | 2218.80 | 2079.84 | 22150 | 1.00 | 1.00 | 2345 | 43420 |
| 0 | 0 | 2171.80 | 2029.89 | 22200 | 1.05 | 1.05 | 17028 | 588185 |
| 0 | 0 | 2125.05 | 1979.94 | 22250 | 1.05 | 1.05 | 2518 | 27040 |
| 0 | 0 | 2078.55 | 1929.99 | 22300 | 1.15 | 1.15 | 11086 | 284440 |
| 0 | 0 | 2032.25 | 1880.05 | 22350 | 1.15 | 1.15 | 1733 | 29900 |
| 0 | 0 | 1986.25 | 1830.10 | 22400 | 1.10 | 1.10 | 17756 | 212680 |
| 0 | 0 | 1940.55 | 1780.15 | 22450 | 1.20 | 1.20 | 13832 | 99385 |
| 11895 | 1 | 1875.40 | 1730.21 | 22500 | 1.40 | 1.40 | 118330 | 4286230 |
| 0 | 0 | 1849.95 | 1680.27 | 22550 | 1.35 | 1.35 | 2875 | 39520 |
| 0 | 0 | 1805.15 | 1630.34 | 22600 | 1.35 | 1.35 | 18594 | 223340 |
| 0 | 0 | 1760.65 | 1580.42 | 22650 | 1.40 | 1.40 | 5106 | 56680 |
| 0 | 0 | 1716.55 | 1530.50 | 22700 | 1.45 | 1.45 | 24430 | 408655 |
| 0 | 0 | 1672.80 | 1480.61 | 22750 | 1.50 | 1.50 | 8905 | 70395 |
| 0 | 0 | 1629.40 | 1430.73 | 22800 | 1.55 | 1.55 | 69825 | 971620 |
| 0 | 0 | 1586.45 | 1380.89 | 22850 | 1.65 | 1.65 | 7795 | 43745 |
| 0 | 0 | 1543.90 | 1331.08 | 22900 | 1.70 | 1.70 | 50009 | 530790 |
| 0 | 0 | 1501.80 | 1281.33 | 22950 | 1.80 | 1.80 | 19135 | 68835 |
| 46020 | 552 | 1324.00 | 1324.00 | 23000 | 1.85 | 1.85 | 232877 | 4549090 |
| 65 | 0 | 1182.00 | 1182.07 | 23050 | 1.85 | 1.85 | 23435 | 102050 |
| 260 | 0 | 1141.95 | 1132.60 | 23100 | 2.00 | 2.00 | 110121 | 1417715 |
| 325 | 0 | 1180.00 | 1083.29 | 23150 | 2.00 | 2.00 | 33311 | 214370 |
| 14625 | 43 | 1171.25 | 1171.25 | 23200 | 2.10 | 2.10 | 202045 | 1644500 |
| 0 | 0 | 1259.15 | 985.29 | 23250 | 2.20 | 2.20 | 45280 | 243880 |
| 5135 | 97 | 1058.25 | 1058.25 | 23300 | 2.30 | 2.30 | 253991 | 2079675 |
| 65 | 0 | 960.10 | 888.47 | 23350 | 2.40 | 2.40 | 90506 | 778765 |
| 14365 | 179 | 959.30 | 959.30 | 23400 | 2.65 | 2.65 | 268538 | 1955915 |
| 1950 | 10 | 909.00 | 909.00 | 23450 | 2.75 | 2.75 | 100566 | 682890 |
| 141115 | 1419 | 839.05 | 839.05 | 23500 | 3.05 | 3.05 | 509256 | 5378945 |
| 16510 | 121 | 817.55 | 817.55 | 23550 | 3.20 | 3.20 | 108620 | 515775 |
| 43420 | 700 | 752.20 | 752.20 | 23600 | 3.50 | 3.50 | 430591 | 2882425 |
| 26650 | 513 | 710.75 | 710.75 | 23650 | 3.95 | 3.95 | 362910 | 996255 |
| 182455 | 2292 | 642.75 | 642.75 | 23700 | 4.70 | 4.70 | 560501 | 4313010 |
| 45630 | 789 | 605.30 | 605.30 | 23750 | 5.35 | 5.35 | 289338 | 1173055 |
| 164255 | 8086 | 560.95 | 560.95 | 23800 | 6.50 | 6.50 | 622286 | 4556695 |
| 55185 | 1928 | 503.40 | 503.40 | 23850 | 8.10 | 8.10 | 353422 | 1185795 |
| 215215 | 8847 | 446.55 | 446.55 | 23900 | 10.10 | 10.10 | 664200 | 4604340 |
| 59865 | 4895 | 404.85 | 404.85 | 23950 | 13.20 | 13.20 | 439903 | 1588535 |
| 952380 | 93468 | 357.40 | 357.40 | 24000 | 17.55 | 17.55 | 1034495 | 5634915 |
| 223665 | 20196 | 316.85 | 316.85 | 24050 | 22.90 | 22.90 | 569005 | 1483040 |
| 1236170 | 114569 | 274.35 | 274.35 | 24100 | 31.05 | 31.05 | 1013148 | 4091620 |
| 750295 | 79785 | 235.90 | 235.90 | 24150 | 40.50 | 40.50 | 797432 | 2325570 |
| 3650855 | 573479 | 197.70 | 197.70 | 24200 | 52.95 | 52.95 | 1848955 | 6197945 |
| 2202655 | 665261 | 164.30 | 164.30 | 24250 | 67.85 | 67.85 | 1781580 | 2812030 |
| 8845785 | 2248121 | 133.65 | 133.65 | 24300 | 85.85 | 85.85 | 3587638 | 5796830 |
| 5701930 | 1800589 | 107.10 | 107.10 | 24350 | 108.70 | 108.70 | 2229174 | 2584270 |
| 8697260 | 2242944 | 83.10 | 83.10 | 24400 | 135.20 | 135.20 | 1886329 | 2825420 |
| 4299945 | 1076912 | 63.60 | 63.60 | 24450 | 161.20 | 161.20 | 580188 | 841880 |
| 10391940 | 1922348 | 47.05 | 47.05 | 24500 | 199.60 | 199.60 | 761346 | 2165475 |
| 2554565 | 781125 | 34.95 | 34.95 | 24550 | 237.65 | 237.65 | 148769 | 240825 |
| 6043180 | 1017896 | 25.45 | 25.45 | 24600 | 281.30 | 281.30 | 201571 | 604175 |
| 2401035 | 495278 | 18.25 | 18.25 | 24650 | 331.95 | 331.95 | 36115 | 154635 |
| 5400720 | 701429 | 13.45 | 13.45 | 24700 | 376.45 | 376.45 | 42469 | 300235 |
| 3551795 | 435689 | 9.95 | 9.95 | 24750 | 420.15 | 420.15 | 9268 | 79365 |
| 7389005 | 639609 | 7.50 | 7.50 | 24800 | 459.25 | 459.25 | 13593 | 152425 |
| 1829555 | 244607 | 6.00 | 6.00 | 24850 | 508.75 | 508.75 | 2763 | 30485 |
| 3614520 | 370088 | 4.85 | 4.85 | 24900 | 555.10 | 555.10 | 3539 | 46540 |
| 1198535 | 217502 | 4.00 | 4.00 | 24950 | 599.50 | 599.50 | 1108 | 20150 |
| 8901880 | 665814 | 3.55 | 3.55 | 25000 | 642.85 | 642.85 | 6939 | 339365 |
| 1448785 | 224760 | 3.00 | 3.00 | 25050 | 713.40 | 713.40 | 150 | 5005 |
| 4359680 | 472485 | 2.65 | 2.65 | 25100 | 770.85 | 770.85 | 328 | 48035 |
| 868465 | 178246 | 2.25 | 2.25 | 25150 | 806.40 | 806.40 | 78 | 3185 |
| 3032380 | 322044 | 2.00 | 2.00 | 25200 | 867.15 | 867.15 | 175 | 39715 |
| 930540 | 133152 | 1.75 | 1.75 | 25250 | 1021.71 | 822.30 | 14 | 1170 |
| 2351765 | 238806 | 1.60 | 1.60 | 25300 | 941.25 | 941.25 | 94 | 19110 |
| 700375 | 103911 | 1.40 | 1.40 | 25350 | 997.00 | 997.00 | 51 | 2470 |
| 1953445 | 258402 | 1.25 | 1.25 | 25400 | 1042.75 | 1042.75 | 51 | 37180 |
| 433030 | 43528 | 1.15 | 1.15 | 25450 | 1218.47 | 1130.00 | 0 | 780 |
| 6422455 | 353253 | 1.15 | 1.15 | 25500 | 1163.70 | 1163.70 | 546 | 317265 |
| 624780 | 50495 | 1.00 | 1.00 | 25550 | 1317.67 | 1310.00 | 0 | 585 |
| 2145975 | 183284 | 0.90 | 0.90 | 25600 | 1367.39 | 1363.55 | 0 | 1105 |
| 343265 | 19053 | 0.85 | 0.85 | 25650 | 1315.00 | 1315.00 | 16 | 1040 |
| 2037230 | 125661 | 0.75 | 0.75 | 25700 | 1466.98 | 1213.95 | 0 | 130 |
| 357955 | 18039 | 0.75 | 0.75 | 25750 | 1516.83 | 1508.85 | 0 | 0 |
| 1782625 | 135253 | 0.75 | 0.75 | 25800 | 1566.71 | 1530.00 | 0 | 650 |
| 198640 | 8558 | 0.70 | 0.70 | 25850 | 1616.60 | 1593.20 | 0 | 0 |
| 740740 | 34126 | 0.70 | 0.70 | 25900 | 1666.52 | 1500.00 | 0 | 260 |
| 125515 | 6621 | 0.70 | 0.70 | 25950 | 1716.44 | 1679.00 | 0 | 0 |
| 4128085 | 163057 | 0.70 | 0.70 | 26000 | 1656.05 | 1656.05 | 117 | 163085 |
| 38870 | 3283 | 0.70 | 0.70 | 26050 | 1816.30 | 1800.00 | 0 | 65 |
| 127530 | 5781 | 0.70 | 0.70 | 26100 | 1866.24 | 1870.00 | 0 | 130 |
| 29835 | 1255 | 0.70 | 0.70 | 26150 | 1916.19 | 1854.75 | 0 | 0 |
| 161980 | 11118 | 0.65 | 0.65 | 26200 | 1966.13 | 1950.00 | 0 | 65 |
| 37570 | 707 | 0.65 | 0.65 | 26250 | 2016.08 | 1944.45 | 0 | 0 |
| 172380 | 6858 | 0.70 | 0.70 | 26300 | 2066.03 | 1841.35 | 0 | 2210 |
| 8710 | 755 | 0.65 | 0.65 | 26350 | 2115.97 | 2035.25 | 0 | 0 |
| 77870 | 5461 | 0.65 | 0.65 | 26400 | 2165.92 | 2081.00 | 0 | 0 |
| 20735 | 2286 | 0.65 | 0.65 | 26450 | 2215.87 | 2127.00 | 0 | 0 |
| 139425 | 7527 | 0.65 | 0.65 | 26500 | 2265.82 | 2153.00 | 2 | 325 |
| 5720 | 480 | 0.60 | 0.60 | 26550 | 2315.77 | 2219.65 | 0 | 0 |
| 47190 | 1985 | 0.65 | 0.65 | 26600 | 2365.72 | 2266.30 | 0 | 0 |
| 6760 | 1014 | 0.65 | 0.65 | 26650 | 2415.67 | 2313.10 | 0 | 0 |
| 56290 | 3400 | 0.60 | 0.60 | 26700 | 2465.62 | 2360.10 | 0 | 0 |
| 7540 | 621 | 0.70 | 0.70 | 26750 | 2515.57 | 2407.30 | 0 | 0 |
| 24310 | 1953 | 0.65 | 0.65 | 26800 | 2565.52 | 2454.60 | 0 | 0 |
| 18200 | 1598 | 0.55 | 0.55 | 26850 | 2615.47 | 2502.10 | 0 | 0 |
| 27755 | 2107 | 0.60 | 0.60 | 26900 | 2665.42 | 2549.75 | 0 | 0 |
| 60450 | 3466 | 0.60 | 0.60 | 26950 | 2715.37 | 2597.50 | 0 | 0 |
| 306865 | 13614 | 0.55 | 0.55 | 27000 | 2765.32 | 2610.50 | 0 | 65 |
| 20605 | 1531 | 0.55 | 0.55 | 27050 | 2815.27 | 2693.45 | 0 | 0 |
| 46930 | 1780 | 0.55 | 0.55 | 27100 | 2865.22 | 2741.55 | 0 | 0 |
| 32565 | 1277 | 0.55 | 0.55 | 27150 | 2915.17 | 2789.80 | 0 | 0 |
| 349765 | 14025 | 0.55 | 0.55 | 27200 | 2965.12 | 2801.50 | 0 | 2080 |
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.