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
Underlying676.13DLF · archived level
Strikes22Published for this date and expiry
DLF 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 | |
| — | — | — | — | 540 | 0.52 | 0.50 | 0 | 8550 |
| 6650 | 0 | 125.00 | 120.66 | 560 | 1.22 | 0.55 | 0 | 5700 |
| 0 | 0 | 73.40 | 102.12 | 580 | 2.56 | 0.80 | 29 | 149150 |
| 950 | 0 | 97.00 | 93.19 | 590 | 3.57 | 1.00 | 0 | 9500 |
| 16150 | 1 | 84.05 | 84.55 | 600 | 1.20 | 1.20 | 81 | 280250 |
| 11400 | 0 | 75.00 | 76.24 | 610 | 1.85 | 1.85 | 43 | 75050 |
| 32300 | 0 | 70.00 | 68.31 | 620 | 2.50 | 2.50 | 254 | 333450 |
| 49400 | 0 | 62.00 | 60.83 | 630 | 3.50 | 3.50 | 210 | 284050 |
| 77900 | 3 | 48.85 | 48.85 | 640 | 5.05 | 5.05 | 305 | 278350 |
| 111150 | 36 | 42.00 | 47.19 | 650 | 7.10 | 7.10 | 585 | 811300 |
| 552900 | 78 | 34.25 | 34.25 | 660 | 9.90 | 9.90 | 597 | 359100 |
| 254600 | 233 | 27.35 | 27.35 | 670 | 13.50 | 13.50 | 682 | 400900 |
| 1053550 | 1702 | 21.45 | 21.45 | 680 | 17.95 | 17.95 | 811 | 706800 |
| 743850 | 2124 | 16.90 | 16.90 | 690 | 23.15 | 23.15 | 200 | 244150 |
| 1706200 | 2611 | 12.85 | 12.85 | 700 | 29.95 | 29.95 | 160 | 416100 |
| 224200 | 398 | 9.95 | 9.95 | 710 | 48.24 | 35.45 | 13 | 42750 |
| 822700 | 861 | 7.35 | 7.35 | 720 | 55.10 | 41.00 | 1 | 61750 |
| 346750 | 335 | 5.55 | 5.55 | 730 | 62.42 | 50.70 | 0 | 12350 |
| 432250 | 430 | 3.95 | 3.95 | 740 | 70.06 | 56.50 | 0 | 99750 |
| 65550 | 148 | 3.00 | 3.00 | 750 | 78.07 | 63.15 | 0 | 3800 |
| 227050 | 194 | 2.15 | 2.15 | 760 | 86.38 | 71.00 | 1 | 3800 |
| 361950 | 219 | 1.25 | 1.25 | 780 | 103.77 | 94.40 | 1 | 55100 |
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.