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
Underlying1298.03RELIANCE · archived level
Strikes39Published for this date and expiry
RELIANCE 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 | |
| 28000 | 6 | 233.00 | 224.82 | 1080 | 0.50 | 0.50 | 250 | 140500 |
| 131000 | 1 | 224.00 | 205.17 | 1100 | 0.50 | 0.50 | 258 | 68000 |
| 2000 | 0 | 200.00 | 185.70 | 1120 | 0.86 | 0.65 | 106 | 91500 |
| 0 | 0 | 182.55 | 166.51 | 1140 | 0.70 | 0.70 | 461 | 108000 |
| 4000 | 0 | 152.50 | 147.74 | 1160 | 0.90 | 0.90 | 593 | 290000 |
| 0 | 0 | 124.55 | 138.57 | 1170 | 1.10 | 1.10 | 350 | 111500 |
| 0 | 0 | 150.55 | 129.56 | 1180 | 1.20 | 1.20 | 388 | 236500 |
| 0 | 0 | 109.50 | 120.75 | 1190 | 1.45 | 1.45 | 793 | 286000 |
| 463500 | 111 | 113.10 | 113.10 | 1200 | 1.90 | 1.90 | 3678 | 1986000 |
| 77000 | 138 | 104.15 | 104.15 | 1210 | 2.45 | 2.45 | 1107 | 417000 |
| 7000 | 0 | 100.00 | 95.73 | 1220 | 3.10 | 3.10 | 1043 | 650500 |
| 114000 | 13 | 85.40 | 85.40 | 1230 | 4.10 | 4.10 | 1036 | 539000 |
| 89500 | 134 | 77.05 | 77.05 | 1240 | 5.30 | 5.30 | 2314 | 1094000 |
| 539500 | 366 | 69.05 | 69.05 | 1250 | 6.90 | 6.90 | 4091 | 2134500 |
| 214500 | 98 | 60.50 | 60.50 | 1260 | 8.95 | 8.95 | 2928 | 1605000 |
| 183000 | 161 | 52.85 | 52.85 | 1270 | 11.40 | 11.40 | 1944 | 882500 |
| 477000 | 574 | 46.35 | 46.35 | 1280 | 14.55 | 14.55 | 3650 | 1508000 |
| 419500 | 1017 | 40.00 | 40.00 | 1290 | 18.10 | 18.10 | 2113 | 919000 |
| 4792000 | 7862 | 33.85 | 33.85 | 1300 | 22.15 | 22.15 | 8317 | 4931000 |
| 2497000 | 7282 | 29.10 | 29.10 | 1310 | 26.80 | 26.80 | 3791 | 2025500 |
| 6101500 | 14010 | 24.30 | 24.30 | 1320 | 31.85 | 31.85 | 5313 | 3992500 |
| 4906500 | 15108 | 20.35 | 20.35 | 1330 | 37.90 | 37.90 | 2843 | 1860000 |
| 2925000 | 7098 | 16.45 | 16.45 | 1340 | 44.05 | 44.05 | 1426 | 1388000 |
| 3898500 | 8903 | 13.35 | 13.35 | 1350 | 51.15 | 51.15 | 1507 | 1972500 |
| 2160000 | 4861 | 10.65 | 10.65 | 1360 | 57.85 | 57.85 | 494 | 574000 |
| 753000 | 3311 | 8.50 | 8.50 | 1370 | 65.95 | 65.95 | 70 | 269000 |
| 3108000 | 4920 | 6.85 | 6.85 | 1380 | 72.95 | 72.95 | 59 | 169000 |
| 705000 | 1800 | 5.45 | 5.45 | 1390 | 81.75 | 81.75 | 41 | 38500 |
| 5030500 | 11855 | 4.30 | 4.30 | 1400 | 91.60 | 91.60 | 481 | 1204000 |
| 639000 | 1726 | 3.35 | 3.35 | 1410 | 99.70 | 99.70 | 57 | 59500 |
| 807500 | 2378 | 2.65 | 2.65 | 1420 | 108.45 | 108.45 | 35 | 199000 |
| 873500 | 2662 | 2.05 | 2.05 | 1430 | 129.65 | 108.00 | 1 | 12500 |
| 664000 | 2010 | 1.75 | 1.75 | 1440 | 129.70 | 129.70 | 4 | 48500 |
| 714500 | 2660 | 1.45 | 1.45 | 1450 | 137.70 | 137.70 | 8 | 255000 |
| 352500 | 1394 | 1.20 | 1.20 | 1460 | 156.75 | 143.00 | 0 | 79500 |
| 1338500 | 1327 | 0.90 | 0.90 | 1480 | 175.43 | 158.75 | 0 | 30500 |
| 2222000 | 5793 | 0.65 | 0.65 | 1500 | 188.05 | 188.05 | 387 | 1634000 |
| 338500 | 261 | 0.60 | 0.60 | 1520 | 205.75 | 205.75 | 3 | 340500 |
| 220500 | 863 | 0.50 | 0.50 | 1540 | 224.60 | 224.60 | 62 | 2141500 |
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.