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
Underlying3847.43DMART · archived level
Strikes27Published for this date and expiry
DMART 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 | |
| 600 | 0 | 663.15 | 669.03 | 3200 | 2.68 | 2.20 | 34 | 14400 |
| 150 | 0 | 642.55 | 573.22 | 3300 | 6.27 | 3.65 | 2 | 750 |
| 300 | 0 | 520.00 | 480.75 | 3400 | 5.90 | 5.90 | 160 | 28050 |
| 0 | 0 | 481.45 | 436.32 | 3450 | 18.48 | 12.35 | 0 | 150 |
| 2100 | 5 | 388.00 | 393.41 | 3500 | 9.85 | 9.85 | 389 | 63600 |
| 300 | 0 | 301.35 | 352.29 | 3550 | 14.05 | 14.05 | 144 | 21600 |
| 11250 | 3 | 277.90 | 313.20 | 3600 | 19.35 | 19.35 | 2770 | 272250 |
| 2700 | 10 | 250.35 | 276.44 | 3650 | 27.75 | 27.75 | 558 | 18300 |
| 17550 | 61 | 190.20 | 190.20 | 3700 | 38.40 | 38.40 | 884 | 59700 |
| 15300 | 81 | 154.00 | 154.00 | 3750 | 52.90 | 52.90 | 628 | 31350 |
| 82350 | 1136 | 121.80 | 121.80 | 3800 | 70.60 | 70.60 | 2043 | 235350 |
| 61050 | 1143 | 96.95 | 96.95 | 3850 | 93.65 | 93.65 | 848 | 31950 |
| 321150 | 4116 | 74.35 | 74.35 | 3900 | 121.65 | 121.65 | 864 | 154650 |
| 83850 | 1175 | 55.75 | 55.75 | 3950 | 163.25 | 163.25 | 37 | 11850 |
| 285000 | 2016 | 42.40 | 42.40 | 4000 | 191.40 | 191.40 | 205 | 120300 |
| 113700 | 654 | 30.80 | 30.80 | 4050 | 254.06 | 230.65 | 0 | 2250 |
| 148200 | 1784 | 23.85 | 23.85 | 4100 | 271.35 | 271.35 | 3 | 13050 |
| 21750 | 386 | 17.10 | 17.10 | 4150 | 328.13 | 366.10 | 0 | 0 |
| 146100 | 1610 | 12.85 | 12.85 | 4200 | 368.03 | 365.00 | 1 | 4800 |
| 40650 | 446 | 9.85 | 9.85 | 4250 | 409.56 | 417.10 | 0 | 600 |
| 39750 | 563 | 7.80 | 7.80 | 4300 | 452.54 | 429.25 | 5 | 5250 |
| 150 | 0 | 60.20 | 19.91 | 4350 | 496.76 | 430.00 | 0 | 450 |
| 57900 | 149 | 5.15 | 5.15 | 4400 | 542.03 | 554.30 | 0 | 4200 |
| 5100 | 2 | 3.30 | 11.93 | 4450 | 588.19 | 611.80 | 0 | 900 |
| 18750 | 169 | 3.55 | 9.13 | 4500 | 635.09 | 617.20 | 0 | 9150 |
| 2400 | 1 | 3.00 | 5.21 | 4600 | 730.58 | 735.60 | 0 | 1050 |
| — | — | — | — | 4700 | 827.66 | 800.00 | 0 | 750 |
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.