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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1410.80CDSL · archived level
Strikes23Published for this date and expiry
CDSL option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 2375 | 0 | 282.60 | 299.10 | 1120 | 1.67 | 1.25 | 7 | 9025 |
| — | — | — | — | 1160 | 1.55 | 1.55 | 19 | 35625 |
| 8550 | 1 | 258.70 | 224.43 | 1200 | 1.75 | 1.75 | 80 | 150100 |
| 475 | 0 | 155.00 | 206.74 | 1220 | 2.20 | 2.20 | 10 | 35625 |
| 2850 | 0 | 154.00 | 189.60 | 1240 | 3.10 | 3.10 | 63 | 38950 |
| 5700 | 0 | 161.70 | 173.06 | 1260 | 4.15 | 4.15 | 284 | 180500 |
| 2850 | 0 | 175.00 | 157.19 | 1280 | 5.75 | 5.75 | 106 | 81700 |
| 80750 | 19 | 124.15 | 124.15 | 1300 | 8.10 | 8.10 | 1420 | 574275 |
| 11875 | 0 | 139.00 | 127.72 | 1320 | 10.90 | 10.90 | 598 | 191425 |
| 326800 | 47 | 92.90 | 92.90 | 1340 | 14.95 | 14.95 | 722 | 304000 |
| 235125 | 79 | 76.00 | 76.00 | 1360 | 19.95 | 19.95 | 1352 | 620825 |
| 200925 | 210 | 63.10 | 63.10 | 1380 | 26.85 | 26.85 | 742 | 257925 |
| 942875 | 1354 | 51.20 | 51.20 | 1400 | 34.85 | 34.85 | 1297 | 874475 |
| 398525 | 1950 | 41.35 | 41.35 | 1420 | 44.65 | 44.65 | 1338 | 145350 |
| 805600 | 2444 | 33.00 | 33.00 | 1440 | 56.90 | 56.90 | 627 | 215175 |
| 608950 | 2463 | 25.70 | 25.70 | 1460 | 69.05 | 69.05 | 230 | 195700 |
| 289750 | 1295 | 20.25 | 20.25 | 1480 | 105.43 | 77.80 | 44 | 111625 |
| 600875 | 2448 | 15.75 | 15.75 | 1500 | 118.86 | 89.00 | 27 | 103550 |
| 452200 | 915 | 12.35 | 12.35 | 1520 | 115.00 | 115.00 | 14 | 28025 |
| 26600 | 114 | 9.40 | 9.40 | 1540 | 147.99 | 131.00 | 4 | 1900 |
| 386175 | 988 | 7.45 | 7.45 | 1560 | 163.46 | 122.10 | 0 | 5225 |
| 333450 | 1149 | 4.75 | 4.75 | 1600 | 196.18 | 158.45 | 0 | 21375 |
| 60800 | 174 | 3.25 | 3.25 | 1640 | 230.79 | 335.85 | 0 | 0 |
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.