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
Underlying2587.97MAZDOCK · archived level
Strikes19Published for this date and expiry
MAZDOCK 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 | |
| — | — | — | — | 1900 | 1.68 | 1.60 | 41 | 2925 |
| 225 | 0 | 544.50 | 604.26 | 2000 | 4.46 | 2.10 | 57 | 35775 |
| 675 | 0 | 477.20 | 510.65 | 2100 | 10.26 | 3.35 | 5 | 2025 |
| — | — | — | — | 2150 | 14.85 | 4.00 | 0 | 1350 |
| 675 | 0 | 440.00 | 421.87 | 2200 | 20.89 | 5.00 | 48 | 54450 |
| 1350 | 0 | 377.40 | 379.92 | 2250 | 6.25 | 6.25 | 79 | 31050 |
| 2025 | 8 | 302.65 | 302.65 | 2300 | 38.36 | 143.70 | 0 | 0 |
| 28125 | 0 | 261.15 | 266.64 | 2400 | 17.40 | 17.40 | 1959 | 355725 |
| 1350 | 10 | 170.70 | 170.70 | 2450 | 81.28 | 265.25 | 0 | 0 |
| 154125 | 105 | 138.15 | 138.15 | 2500 | 39.10 | 39.10 | 711 | 217800 |
| 100350 | 282 | 105.90 | 105.90 | 2550 | 56.35 | 56.35 | 1427 | 299025 |
| 374625 | 1754 | 80.00 | 80.00 | 2600 | 80.25 | 80.25 | 826 | 229500 |
| 207225 | 1111 | 60.20 | 60.20 | 2650 | 109.60 | 109.60 | 264 | 53550 |
| 322650 | 1612 | 44.50 | 44.50 | 2700 | 142.90 | 142.90 | 123 | 96075 |
| 193275 | 1765 | 33.05 | 33.05 | 2750 | 237.30 | 485.10 | 0 | 0 |
| 337050 | 1061 | 24.25 | 24.25 | 2800 | 271.90 | 213.70 | 14 | 22725 |
| 67725 | 325 | 18.80 | 18.80 | 2850 | 308.69 | 568.65 | 0 | 0 |
| 186300 | 1296 | 14.50 | 14.50 | 2900 | 347.19 | 247.55 | 0 | 8550 |
| 343575 | 1424 | 8.60 | 8.60 | 3000 | 429.17 | 405.00 | 0 | 2925 |
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.