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
Expiry1 Sep 2026Selected contract expiry
Underlying24090.85NIFTY · archived level
Strikes105Published for this date and expiry
NIFTY 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 | |
| 4875 | 36 | 2187.10 | 2187.10 | 22000 | 0.80 | 0.80 | 64558 | 3499860 |
| 0 | 0 | 2313.35 | 2059.15 | 22050 | 0.95 | 0.95 | 2631 | 54860 |
| 65 | 0 | 2024.50 | 2009.19 | 22100 | 0.85 | 0.85 | 25631 | 1331655 |
| 0 | 0 | 2218.80 | 1959.23 | 22150 | 1.00 | 1.00 | 4528 | 95355 |
| 0 | 0 | 2171.80 | 1909.27 | 22200 | 1.00 | 1.00 | 19912 | 619840 |
| 0 | 0 | 2125.05 | 1859.31 | 22250 | 1.00 | 1.00 | 3111 | 45565 |
| 0 | 0 | 2078.55 | 1809.36 | 22300 | 1.00 | 1.00 | 16278 | 417625 |
| 0 | 0 | 2032.25 | 1759.40 | 22350 | 1.05 | 1.05 | 2417 | 42965 |
| 0 | 0 | 1986.25 | 1709.44 | 22400 | 1.10 | 1.10 | 17086 | 254475 |
| 0 | 0 | 1940.55 | 1659.49 | 22450 | 1.05 | 1.05 | 11080 | 81185 |
| 11895 | 0 | 1875.40 | 1609.53 | 22500 | 1.25 | 1.25 | 155846 | 6035510 |
| 0 | 0 | 1849.95 | 1559.58 | 22550 | 1.10 | 1.10 | 12835 | 99255 |
| 0 | 0 | 1805.15 | 1509.64 | 22600 | 1.10 | 1.10 | 29211 | 377520 |
| 0 | 0 | 1760.65 | 1459.70 | 22650 | 1.20 | 1.20 | 10876 | 88075 |
| 0 | 0 | 1716.55 | 1409.78 | 22700 | 1.25 | 1.25 | 30622 | 609960 |
| 0 | 0 | 1672.80 | 1359.86 | 22750 | 1.25 | 1.25 | 11358 | 73645 |
| 0 | 0 | 1629.40 | 1309.97 | 22800 | 1.25 | 1.25 | 74986 | 1260740 |
| 0 | 0 | 1586.45 | 1260.12 | 22850 | 1.35 | 1.35 | 11048 | 141245 |
| 0 | 0 | 1543.90 | 1210.30 | 22900 | 1.35 | 1.35 | 50908 | 927810 |
| 0 | 0 | 1501.80 | 1160.55 | 22950 | 1.45 | 1.45 | 20080 | 135265 |
| 47645 | 350 | 1190.20 | 1190.20 | 23000 | 1.45 | 1.45 | 356835 | 6202040 |
| 65 | 0 | 1182.00 | 1061.30 | 23050 | 1.35 | 1.35 | 36867 | 329095 |
| 390 | 2 | 1116.95 | 1011.88 | 23100 | 1.45 | 1.45 | 175963 | 825305 |
| 325 | 0 | 1180.00 | 962.64 | 23150 | 1.45 | 1.45 | 52226 | 356395 |
| 6110 | 171 | 1024.90 | 1024.90 | 23200 | 1.55 | 1.55 | 212398 | 2139670 |
| 0 | 0 | 1259.15 | 864.92 | 23250 | 1.70 | 1.70 | 82208 | 399230 |
| 15860 | 269 | 882.70 | 882.70 | 23300 | 1.85 | 1.85 | 219890 | 2085980 |
| 65 | 0 | 960.10 | 768.69 | 23350 | 2.05 | 2.05 | 137363 | 1534195 |
| 14820 | 118 | 796.75 | 796.75 | 23400 | 2.45 | 2.45 | 234961 | 2556255 |
| 1950 | 12 | 804.80 | 674.67 | 23450 | 2.80 | 2.80 | 130624 | 1237990 |
| 137475 | 2574 | 689.40 | 689.40 | 23500 | 3.30 | 3.30 | 467606 | 6960980 |
| 17225 | 89 | 649.30 | 649.30 | 23550 | 3.75 | 3.75 | 167129 | 632710 |
| 45240 | 850 | 592.10 | 592.10 | 23600 | 4.45 | 4.45 | 368967 | 3338400 |
| 19890 | 433 | 542.35 | 542.35 | 23650 | 5.40 | 5.40 | 261161 | 1435525 |
| 180960 | 3575 | 502.30 | 502.30 | 23700 | 6.75 | 6.75 | 569620 | 5109260 |
| 35750 | 2484 | 453.70 | 453.70 | 23750 | 8.60 | 8.60 | 372758 | 2016885 |
| 189150 | 16512 | 402.40 | 402.40 | 23800 | 11.10 | 11.10 | 706345 | 6344585 |
| 63635 | 5058 | 355.25 | 355.25 | 23850 | 14.30 | 14.30 | 464875 | 1870960 |
| 234000 | 31658 | 313.75 | 313.75 | 23900 | 19.25 | 19.25 | 887093 | 4418895 |
| 141375 | 23599 | 269.25 | 269.25 | 23950 | 25.55 | 25.55 | 673237 | 2068170 |
| 1693705 | 269691 | 227.75 | 227.75 | 24000 | 35.10 | 35.10 | 1698841 | 7105670 |
| 677495 | 150343 | 191.30 | 191.30 | 24050 | 46.65 | 46.65 | 918664 | 2401490 |
| 3021525 | 796473 | 155.25 | 155.25 | 24100 | 62.15 | 62.15 | 2057128 | 5471895 |
| 3915405 | 1207168 | 126.85 | 126.85 | 24150 | 78.95 | 78.95 | 2380385 | 3526250 |
| 9989720 | 2385908 | 98.75 | 98.75 | 24200 | 102.80 | 102.80 | 3431628 | 6576570 |
| 5785780 | 1389597 | 76.90 | 76.90 | 24250 | 128.85 | 128.85 | 1550580 | 2634450 |
| 13216450 | 2217212 | 57.95 | 57.95 | 24300 | 162.35 | 162.35 | 1783737 | 4942600 |
| 8015475 | 1013530 | 43.55 | 43.55 | 24350 | 195.00 | 195.00 | 495662 | 1660100 |
| 12233845 | 1402679 | 31.80 | 31.80 | 24400 | 234.65 | 234.65 | 503398 | 2262195 |
| 5271565 | 644519 | 23.45 | 23.45 | 24450 | 274.65 | 274.65 | 111326 | 582270 |
| 12538045 | 1311554 | 17.65 | 17.65 | 24500 | 317.50 | 317.50 | 180228 | 2054195 |
| 4179500 | 490735 | 12.70 | 12.70 | 24550 | 363.80 | 363.80 | 21007 | 193505 |
| 8013720 | 800694 | 9.45 | 9.45 | 24600 | 410.90 | 410.90 | 34322 | 562575 |
| 2847975 | 331144 | 7.45 | 7.45 | 24650 | 463.15 | 463.15 | 6931 | 132145 |
| 6540105 | 535613 | 5.80 | 5.80 | 24700 | 513.40 | 513.40 | 10444 | 268450 |
| 2948075 | 294315 | 4.85 | 4.85 | 24750 | 556.20 | 556.20 | 1485 | 80405 |
| 7335445 | 536554 | 4.10 | 4.10 | 24800 | 609.00 | 609.00 | 2833 | 139490 |
| 2372565 | 238179 | 3.55 | 3.55 | 24850 | 661.55 | 661.55 | 460 | 35750 |
| 5753930 | 469225 | 3.10 | 3.10 | 24900 | 705.40 | 705.40 | 517 | 51285 |
| 2240680 | 259490 | 2.75 | 2.75 | 24950 | 744.50 | 744.50 | 259 | 21645 |
| 11331125 | 853574 | 2.55 | 2.55 | 25000 | 817.15 | 817.15 | 2422 | 361595 |
| 2164760 | 319807 | 2.25 | 2.25 | 25050 | 844.90 | 844.90 | 63 | 8190 |
| 5507580 | 640283 | 1.95 | 1.95 | 25100 | 897.70 | 897.70 | 219 | 47840 |
| 1369420 | 313571 | 1.80 | 1.80 | 25150 | 945.40 | 945.40 | 45 | 4810 |
| 5483400 | 617472 | 1.65 | 1.65 | 25200 | 1018.65 | 1018.65 | 114 | 40105 |
| 1144520 | 224927 | 1.50 | 1.50 | 25250 | 1139.35 | 989.50 | 21 | 1430 |
| 4920110 | 483504 | 1.45 | 1.45 | 25300 | 1109.90 | 1109.90 | 370 | 20540 |
| 868205 | 73324 | 1.40 | 1.40 | 25350 | 1238.71 | 1084.50 | 43 | 2925 |
| 3088930 | 237862 | 1.25 | 1.25 | 25400 | 1219.00 | 1219.00 | 129 | 36400 |
| 649415 | 36489 | 1.15 | 1.15 | 25450 | 1338.33 | 1130.00 | 0 | 780 |
| 11946480 | 495866 | 1.20 | 1.20 | 25500 | 1316.25 | 1316.25 | 515 | 321425 |
| 722605 | 36062 | 1.05 | 1.05 | 25550 | 1438.10 | 1310.00 | 0 | 585 |
| 3175770 | 158904 | 0.90 | 0.90 | 25600 | 1488.01 | 1363.55 | 0 | 1105 |
| 410280 | 24012 | 0.85 | 0.85 | 25650 | 1537.93 | 1315.00 | 0 | 1040 |
| 2524600 | 137423 | 0.85 | 0.85 | 25700 | 1587.87 | 1213.95 | 0 | 130 |
| 448370 | 23188 | 0.80 | 0.80 | 25750 | 1637.81 | 1508.85 | 0 | 0 |
| 1784705 | 68861 | 0.75 | 0.75 | 25800 | 1687.76 | 1530.00 | 0 | 650 |
| 226395 | 11248 | 0.75 | 0.75 | 25850 | 1737.71 | 1593.20 | 0 | 0 |
| 1045525 | 52054 | 0.70 | 0.70 | 25900 | 1787.67 | 1500.00 | 0 | 260 |
| 153530 | 9146 | 0.70 | 0.70 | 25950 | 1837.62 | 1679.00 | 0 | 0 |
| 4017325 | 141301 | 0.75 | 0.75 | 26000 | 1796.15 | 1796.15 | 24 | 163410 |
| 55315 | 3123 | 0.75 | 0.75 | 26050 | 1937.54 | 1800.00 | 0 | 65 |
| 164255 | 7303 | 0.70 | 0.70 | 26100 | 1987.49 | 1870.00 | 0 | 130 |
| 54470 | 2520 | 0.75 | 0.75 | 26150 | 2037.45 | 1854.75 | 0 | 0 |
| 160095 | 7891 | 0.70 | 0.70 | 26200 | 2087.41 | 1950.00 | 0 | 65 |
| 33930 | 1144 | 0.70 | 0.70 | 26250 | 2137.37 | 1944.45 | 0 | 0 |
| 157885 | 16768 | 0.70 | 0.70 | 26300 | 2187.33 | 1841.35 | 0 | 2210 |
| 18785 | 894 | 0.70 | 0.70 | 26350 | 2237.29 | 2035.25 | 0 | 0 |
| 153920 | 8384 | 0.60 | 0.60 | 26400 | 2287.24 | 2081.00 | 0 | 0 |
| 40625 | 1893 | 0.65 | 0.65 | 26450 | 2337.20 | 2127.00 | 0 | 0 |
| 201240 | 10299 | 0.60 | 0.60 | 26500 | 2387.16 | 2223.00 | 1 | 325 |
| 23530 | 1597 | 0.60 | 0.60 | 26550 | 2437.12 | 2219.65 | 0 | 0 |
| 45175 | 1645 | 0.60 | 0.60 | 26600 | 2487.08 | 2266.30 | 0 | 0 |
| 15990 | 1292 | 0.55 | 0.55 | 26650 | 2537.04 | 2313.10 | 0 | 0 |
| 56810 | 3622 | 0.55 | 0.55 | 26700 | 2586.99 | 2360.10 | 0 | 0 |
| 14495 | 857 | 0.60 | 0.60 | 26750 | 2636.95 | 2407.30 | 0 | 0 |
| 99775 | 4838 | 0.60 | 0.60 | 26800 | 2686.91 | 2454.60 | 0 | 0 |
| 28730 | 1306 | 0.50 | 0.50 | 26850 | 2736.87 | 2502.10 | 0 | 0 |
| 94640 | 4261 | 0.50 | 0.50 | 26900 | 2786.83 | 2549.75 | 0 | 0 |
| 99775 | 4249 | 0.50 | 0.50 | 26950 | 2836.79 | 2597.50 | 0 | 0 |
| 313040 | 19156 | 0.45 | 0.45 | 27000 | 2886.75 | 2610.50 | 0 | 65 |
| 45630 | 1519 | 0.45 | 0.45 | 27050 | 2936.70 | 2693.45 | 0 | 0 |
| 151580 | 5429 | 0.45 | 0.45 | 27100 | 2986.66 | 2741.55 | 0 | 0 |
| 53755 | 2362 | 0.50 | 0.50 | 27150 | 3036.62 | 2789.80 | 0 | 0 |
| 287105 | 22247 | 0.45 | 0.45 | 27200 | 3000.00 | 3000.00 | 3 | 2275 |
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.