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
Underlying14711.03DIXON · archived level
Strikes20Published for this date and expiry
DIXON 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 | |
| 2950 | 0 | 2747.20 | 3306.64 | 11500 | 14.10 | 14.10 | 100 | 3050 |
| 1200 | 1 | 2618.30 | 3070.93 | 11750 | 13.65 | 13.65 | 58 | 7500 |
| 5000 | 0 | 2344.00 | 2839.66 | 12000 | 19.35 | 19.35 | 466 | 30050 |
| — | — | — | — | 12250 | 25.00 | 25.00 | 60 | 5500 |
| 1650 | 0 | 1830.45 | 2394.37 | 12500 | 34.35 | 34.35 | 727 | 46500 |
| 6700 | 8 | 1458.00 | 1978.85 | 13000 | 70.25 | 70.25 | 3657 | 180950 |
| 2550 | 0 | 1155.95 | 1784.70 | 13250 | 102.00 | 102.00 | 2580 | 84400 |
| 7150 | 36 | 1008.55 | 1008.55 | 13500 | 148.10 | 148.10 | 3629 | 140550 |
| 4100 | 6 | 882.90 | 1427.51 | 13750 | 212.10 | 212.10 | 780 | 18650 |
| 110900 | 1165 | 669.50 | 669.50 | 14000 | 297.15 | 297.15 | 2268 | 118750 |
| 101550 | 1119 | 532.40 | 532.40 | 14250 | 409.35 | 409.35 | 1127 | 74050 |
| 229250 | 5348 | 419.30 | 419.30 | 14500 | 545.90 | 545.90 | 1817 | 131700 |
| 141200 | 5189 | 329.35 | 329.35 | 14750 | 698.10 | 698.10 | 2391 | 68750 |
| 414550 | 8589 | 256.00 | 256.00 | 15000 | 879.20 | 879.20 | 684 | 69650 |
| 75350 | 2284 | 196.05 | 196.05 | 15250 | 1086.39 | 1112.70 | 0 | 2500 |
| 104150 | 3476 | 150.10 | 150.10 | 15500 | 1286.05 | 1286.05 | 15 | 3700 |
| 42050 | 1141 | 112.00 | 112.00 | 15750 | 1411.55 | 1416.10 | 12 | 2350 |
| 198200 | 3363 | 84.65 | 84.65 | 16000 | 1707.10 | 1707.10 | 12 | 8900 |
| 50900 | 1082 | 48.95 | 48.95 | 16500 | 2174.60 | 2174.60 | 23 | 1400 |
| 58700 | 734 | 30.95 | 30.95 | 17000 | 2382.11 | 2600.00 | 1 | 100 |
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.