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
Underlying1283.43RELIANCE · archived level
Strikes39Published for this date and expiry
RELIANCE 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 | |
| 30500 | 14 | 221.00 | 210.12 | 1080 | 0.40 | 0.40 | 93 | 163500 |
| 131500 | 20 | 197.60 | 197.60 | 1100 | 0.45 | 0.45 | 280 | 108500 |
| 2000 | 0 | 200.00 | 171.19 | 1120 | 0.55 | 0.55 | 261 | 101000 |
| 0 | 0 | 182.55 | 152.21 | 1140 | 0.65 | 0.65 | 242 | 125500 |
| 5000 | 4 | 145.50 | 133.74 | 1160 | 0.80 | 0.80 | 655 | 275500 |
| — | — | — | — | 1170 | 1.00 | 1.00 | 243 | 118000 |
| 0 | 0 | 150.55 | 115.98 | 1180 | 1.20 | 1.20 | 1584 | 721500 |
| 500 | 2 | 111.80 | 111.80 | 1190 | 1.55 | 1.55 | 673 | 299000 |
| 633500 | 461 | 100.00 | 100.00 | 1200 | 2.15 | 2.15 | 3090 | 2223500 |
| 100500 | 58 | 89.55 | 89.55 | 1210 | 2.85 | 2.85 | 680 | 469000 |
| 46000 | 101 | 81.30 | 81.30 | 1220 | 3.65 | 3.65 | 1544 | 760500 |
| 141000 | 121 | 73.20 | 73.20 | 1230 | 4.90 | 4.90 | 1798 | 689000 |
| 119000 | 104 | 64.60 | 64.60 | 1240 | 6.35 | 6.35 | 2382 | 1182000 |
| 618000 | 480 | 56.85 | 56.85 | 1250 | 8.45 | 8.45 | 5537 | 2459000 |
| 292500 | 398 | 48.65 | 48.65 | 1260 | 11.00 | 11.00 | 3360 | 1870500 |
| 299000 | 555 | 42.25 | 42.25 | 1270 | 14.10 | 14.10 | 2852 | 1052000 |
| 779500 | 2624 | 35.65 | 35.65 | 1280 | 17.70 | 17.70 | 5134 | 1816500 |
| 887000 | 5728 | 30.25 | 30.25 | 1290 | 22.00 | 22.00 | 4320 | 1065500 |
| 6035000 | 16262 | 25.20 | 25.20 | 1300 | 26.70 | 26.70 | 9828 | 5530500 |
| 3264000 | 8350 | 20.75 | 20.75 | 1310 | 32.50 | 32.50 | 2734 | 2177500 |
| 6419000 | 16181 | 16.70 | 16.70 | 1320 | 38.40 | 38.40 | 3182 | 4287500 |
| 4896500 | 9665 | 13.50 | 13.50 | 1330 | 45.25 | 45.25 | 1246 | 1970000 |
| 3236500 | 5562 | 10.60 | 10.60 | 1340 | 52.30 | 52.30 | 672 | 1534500 |
| 4344000 | 7224 | 8.40 | 8.40 | 1350 | 59.35 | 59.35 | 562 | 2057000 |
| 2288500 | 3682 | 6.60 | 6.60 | 1360 | 67.90 | 67.90 | 249 | 551000 |
| 684500 | 2682 | 5.20 | 5.20 | 1370 | 76.40 | 76.40 | 89 | 246000 |
| 2769500 | 3881 | 4.15 | 4.15 | 1380 | 85.45 | 85.45 | 10 | 169500 |
| 820000 | 1676 | 3.25 | 3.25 | 1390 | 107.47 | 81.75 | 0 | 38500 |
| 5578000 | 8848 | 2.65 | 2.65 | 1400 | 104.20 | 104.20 | 323 | 1287000 |
| 605500 | 1184 | 2.05 | 2.05 | 1410 | 124.63 | 99.70 | 0 | 59500 |
| 1152500 | 2880 | 1.60 | 1.60 | 1420 | 133.49 | 117.00 | 1 | 199000 |
| 845000 | 1055 | 1.30 | 1.30 | 1430 | 142.51 | 108.00 | 0 | 12500 |
| 720000 | 834 | 1.10 | 1.10 | 1440 | 151.67 | 129.70 | 0 | 48500 |
| 881000 | 1311 | 1.00 | 1.00 | 1450 | 152.25 | 152.25 | 8 | 258500 |
| 344500 | 510 | 0.85 | 0.85 | 1460 | 170.35 | 160.00 | 1 | 80000 |
| 1352000 | 1033 | 0.70 | 0.70 | 1480 | 189.39 | 177.00 | 5 | 33000 |
| 2485000 | 2100 | 0.55 | 0.55 | 1500 | 199.50 | 199.50 | 120 | 1681000 |
| 399500 | 589 | 0.50 | 0.50 | 1520 | 221.95 | 221.95 | 142 | 276000 |
| 260500 | 364 | 0.40 | 0.40 | 1540 | 242.25 | 242.25 | 75 | 2132000 |
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.