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
Underlying1101.00SHRIRAMFIN · archived level
Strikes20Published for this date and expiry
SHRIRAMFIN 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 | |
| 14025 | 2 | 218.90 | 228.07 | 880 | — | — | — | — |
| 8250 | 1 | 180.00 | 190.76 | 920 | 0.85 | 0.85 | 22 | 14025 |
| 825 | 0 | 191.00 | 172.83 | 940 | 1.35 | 1.35 | 37 | 29700 |
| 3300 | 0 | 161.00 | 155.54 | 960 | 8.86 | 9.00 | 0 | 2475 |
| 825 | 0 | 149.35 | 138.98 | 980 | 2.60 | 2.60 | 162 | 50325 |
| 61875 | 27 | 112.00 | 112.00 | 1000 | 4.10 | 4.10 | 859 | 381975 |
| 10725 | 11 | 89.35 | 108.53 | 1020 | 6.25 | 6.25 | 766 | 226875 |
| 18975 | 19 | 76.50 | 94.73 | 1040 | 9.45 | 9.45 | 1396 | 598950 |
| 235125 | 190 | 61.70 | 61.70 | 1060 | 14.30 | 14.30 | 1746 | 999900 |
| 371250 | 605 | 48.25 | 48.25 | 1080 | 20.70 | 20.70 | 1904 | 436425 |
| 1079925 | 2968 | 36.80 | 36.80 | 1100 | 28.90 | 28.90 | 3985 | 1449525 |
| 784575 | 2617 | 27.45 | 27.45 | 1120 | 39.30 | 39.30 | 1070 | 375375 |
| 1286175 | 2611 | 19.90 | 19.90 | 1140 | 51.45 | 51.45 | 427 | 291225 |
| 778800 | 1717 | 14.15 | 14.15 | 1160 | 65.40 | 65.40 | 138 | 105600 |
| 386925 | 1430 | 9.90 | 9.90 | 1180 | 101.24 | 87.75 | 4 | 10725 |
| 943800 | 1781 | 6.95 | 6.95 | 1200 | 115.87 | 103.50 | 12 | 109725 |
| 144375 | 365 | 4.85 | 4.85 | 1220 | 131.23 | 82.00 | 0 | 1650 |
| 606375 | 532 | 3.35 | 3.35 | 1240 | 147.34 | 120.10 | 0 | 13200 |
| 237600 | 168 | 1.75 | 1.75 | 1280 | 181.39 | 146.00 | 0 | 12375 |
| 37950 | 37 | 1.15 | 1.15 | 1320 | 217.34 | 181.00 | 0 | 2475 |
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.