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 date28 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying14650.85DIXON · archived level
Strikes20Published for this date and expiry
DIXON option chain
Calls and puts by strike · 28 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 2950 | 0 | 2747.20 | 3243.67 | 11500 | 8.05 | 8.05 | 18 | 2950 |
| 1200 | 0 | 2618.30 | 3007.88 | 11750 | 39.75 | 12.85 | 28 | 7300 |
| 4950 | 1 | 2440.00 | 2776.62 | 12000 | 18.05 | 18.05 | 974 | 36550 |
| — | — | — | — | 12250 | 21.20 | 21.20 | 38 | 5050 |
| 1650 | 0 | 1830.45 | 2331.73 | 12500 | 27.55 | 27.55 | 266 | 42650 |
| 7000 | 12 | 1471.00 | 1917.43 | 13000 | 56.55 | 56.55 | 2844 | 143400 |
| 2550 | 0 | 1155.95 | 1724.29 | 13250 | 82.60 | 82.60 | 2109 | 95100 |
| 6950 | 22 | 1078.50 | 1078.50 | 13500 | 121.85 | 121.85 | 3363 | 146200 |
| 5100 | 51 | 884.75 | 884.75 | 13750 | 174.30 | 174.30 | 1538 | 30250 |
| 109650 | 586 | 726.30 | 726.30 | 14000 | 250.15 | 250.15 | 3065 | 117200 |
| 96750 | 616 | 576.55 | 576.55 | 14250 | 347.75 | 347.75 | 1397 | 70100 |
| 200400 | 5963 | 450.65 | 450.65 | 14500 | 474.85 | 474.85 | 3158 | 131450 |
| 121150 | 7000 | 350.40 | 350.40 | 14750 | 624.15 | 624.15 | 3539 | 34600 |
| 426500 | 17868 | 273.25 | 273.25 | 15000 | 791.70 | 791.70 | 902 | 72450 |
| 75550 | 3779 | 207.40 | 207.40 | 15250 | 997.70 | 997.70 | 65 | 3150 |
| 117350 | 9060 | 155.50 | 155.50 | 15500 | 1150.00 | 1150.00 | 10 | 3650 |
| 39400 | 1687 | 115.65 | 115.65 | 15750 | 1439.14 | 1390.00 | 1 | 2350 |
| 187550 | 5909 | 86.15 | 86.15 | 16000 | 1585.00 | 1585.00 | 11 | 8900 |
| 56000 | 1588 | 49.05 | 49.05 | 16500 | 2007.99 | 2174.60 | 0 | 1400 |
| 64500 | 1064 | 30.75 | 30.75 | 17000 | 2424.91 | 2600.00 | 0 | 100 |
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.