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
Underlying9059.89DIVISLAB · archived level
Strikes31Published for this date and expiry
DIVISLAB 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 | |
| 300 | 0 | 1924.45 | 2300.21 | 6800 | 0.11 | 2.40 | 0 | 2400 |
| 1700 | 0 | 2041.60 | 2101.65 | 7000 | 0.36 | 2.50 | 13 | 8100 |
| 100 | 0 | 1501.35 | 2002.50 | 7100 | 0.62 | 25.00 | 0 | 500 |
| 1700 | 0 | 1500.00 | 1903.50 | 7200 | 1.04 | 2.45 | 41 | 2000 |
| 2700 | 0 | 1731.80 | 1804.74 | 7300 | 2.70 | 2.70 | 20 | 800 |
| 800 | 0 | 1290.00 | 1706.31 | 7400 | 3.55 | 3.55 | 446 | 38300 |
| 2300 | 0 | 1230.25 | 1608.35 | 7500 | 3.70 | 3.70 | 32 | 6800 |
| 1000 | 0 | 999.85 | 1511.02 | 7600 | 6.19 | 7.80 | 0 | 900 |
| 2100 | 0 | 1315.00 | 1414.54 | 7700 | 9.11 | 6.50 | 0 | 500 |
| 3000 | 0 | 902.05 | 1319.15 | 7800 | 5.20 | 5.20 | 246 | 26700 |
| 100 | 0 | 810.00 | 1225.14 | 7900 | 18.53 | 7.00 | 2 | 1400 |
| 16400 | 13 | 1125.00 | 1125.00 | 8000 | 7.55 | 7.55 | 366 | 90300 |
| 2000 | 0 | 625.00 | 1042.61 | 8100 | 8.15 | 8.15 | 328 | 99500 |
| 3400 | 0 | 770.00 | 954.83 | 8200 | 11.55 | 11.55 | 211 | 23600 |
| 3700 | 0 | 773.50 | 869.89 | 8300 | 16.10 | 16.10 | 680 | 65400 |
| 17700 | 45 | 714.00 | 788.17 | 8400 | 21.55 | 21.55 | 1242 | 82100 |
| 39500 | 84 | 654.05 | 654.05 | 8500 | 30.80 | 30.80 | 1785 | 106200 |
| 80600 | 120 | 565.50 | 565.50 | 8600 | 43.80 | 43.80 | 1587 | 138400 |
| 51100 | 172 | 481.35 | 481.35 | 8700 | 60.75 | 60.75 | 1408 | 93100 |
| 72500 | 606 | 404.00 | 404.00 | 8800 | 84.15 | 84.15 | 1997 | 98000 |
| 56900 | 538 | 336.45 | 336.45 | 8900 | 112.95 | 112.95 | 1730 | 113500 |
| 154400 | 3379 | 271.30 | 271.30 | 9000 | 150.20 | 150.20 | 3308 | 135900 |
| 74200 | 4368 | 218.15 | 218.15 | 9100 | 194.20 | 194.20 | 3050 | 60200 |
| 148500 | 4000 | 170.85 | 170.85 | 9200 | 246.15 | 246.15 | 535 | 13900 |
| 118300 | 2867 | 128.80 | 128.80 | 9300 | 306.55 | 306.55 | 105 | 18100 |
| 40200 | 1884 | 96.60 | 96.60 | 9400 | 492.95 | 1887.05 | 0 | 0 |
| 69800 | 2833 | 72.30 | 72.30 | 9500 | 559.77 | 470.00 | 52 | 1900 |
| 142800 | 3092 | 51.75 | 51.75 | 9600 | 630.66 | 2296.85 | 0 | 0 |
| 0 | 0 | 15.90 | 123.07 | 9700 | 705.82 | 1831.90 | 0 | 0 |
| 114300 | 3883 | 25.30 | 25.30 | 9800 | 783.60 | 665.00 | 2 | 200 |
| 0 | 0 | 2.50 | 67.90 | 10000 | 948.87 | 2482.80 | 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.