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.

Underlying

See the liquidity numbers behind this list -- which 85 stocks clear the bar, and by how much.

DateExpiry

Trading date28 Aug 2026Published end-of-day

Expiry1 Sep 2026Selected contract expiry

Underlying24175.65NIFTY · archived level

Strikes105Published for this date and expiry

NIFTY option chain

Calls and puts by strike · 28 Aug 2026 · archived NSE end-of-day values

As published

Calls				Strike	Puts
OI	Volume	Close	Settlement		Settlement	Close	Volume	OI
4875	0	2187.10	2190.26	22000	0.55	0.55	130122	3585075
0	0	2313.35	2140.29	22050	0.60	0.60	12914	147095
65	0	2024.50	2090.32	22100	0.55	0.55	79476	1498510
0	0	2218.80	2040.36	22150	0.70	0.70	10335	127985
0	0	2171.80	1990.39	22200	0.75	0.75	21993	579735
0	0	2125.05	1940.42	22250	0.80	0.80	7515	112580
0	0	2078.55	1890.45	22300	0.85	0.85	25128	425100
0	0	2032.25	1840.49	22350	0.85	0.85	16407	214825
0	0	1986.25	1790.52	22400	0.90	0.90	27761	394810
0	0	1940.55	1740.55	22450	0.95	0.95	19142	146510
11895	0	1875.40	1690.59	22500	1.05	1.05	191169	6612840
0	0	1849.95	1640.62	22550	1.05	1.05	16142	149565
0	0	1805.15	1590.66	22600	1.05	1.05	50205	595595
0	0	1760.65	1540.69	22650	1.10	1.10	19101	153465
0	0	1716.55	1490.73	22700	1.20	1.20	76928	1038635
0	0	1672.80	1440.77	22750	1.20	1.20	24278	116480
0	0	1629.40	1390.81	22800	1.25	1.25	181940	832845
0	0	1586.45	1340.86	22850	1.25	1.25	32222	144495
0	0	1543.90	1290.92	22900	1.30	1.30	154889	1186575
0	0	1501.80	1240.99	22950	1.35	1.35	41129	158210
115895	1839	1230.30	1230.30	23000	1.40	1.40	591292	7597265
65	0	1182.00	1141.21	23050	1.40	1.40	79572	788515
390	18	1095.20	1091.37	23100	1.40	1.40	150755	1576445
325	0	1180.00	1041.61	23150	1.45	1.45	131842	1217255
5850	35	1029.50	1029.50	23200	1.50	1.50	352226	3183050
260	8	961.40	942.38	23250	1.55	1.55	109168	806390
6045	293	933.15	933.15	23300	1.65	1.65	309005	3490370
65	0	960.10	843.83	23350	1.80	1.80	254581	1999205
39325	627	832.90	832.90	23400	2.10	2.10	440811	3467750
3770	91	790.85	790.85	23450	2.30	2.30	353060	1332500
135200	2354	735.70	735.70	23500	2.55	2.55	1001879	7245160
16120	120	682.45	682.45	23550	2.80	2.80	383176	1325285
32500	2472	633.25	633.25	23600	3.00	3.00	718241	4508660
19240	987	584.10	584.10	23650	3.35	3.35	586600	2240485
173745	6030	536.80	536.80	23700	4.05	4.05	963397	6772090
33215	3601	489.25	489.25	23750	4.80	4.80	790287	2566200
215735	32757	436.05	436.05	23800	6.20	6.20	1443145	7426120
72020	14994	391.60	391.60	23850	8.10	8.10	1041228	3332160
322595	97145	342.00	342.00	23900	10.50	10.50	2022846	6731270
124735	81559	294.75	294.75	23950	14.60	14.60	1668570	3205735
1383005	753870	251.25	251.25	24000	20.65	20.65	4451756	10262005
642070	684758	209.35	209.35	24050	28.65	28.65	3250341	3985345
4857125	3540355	170.45	170.45	24100	39.85	39.85	7597655	9916270
4546165	3953490	135.10	135.10	24150	53.95	53.95	5825702	6071650
9089990	5461657	104.75	104.75	24200	72.10	72.10	4914187	7979010
5880355	2971478	79.10	79.10	24250	96.10	96.10	1511737	2611765
13078650	3905932	57.65	57.65	24300	124.75	124.75	1573082	3609320
8062795	2072966	40.95	40.95	24350	157.75	157.75	351037	1361230
10481575	2639734	28.50	28.50	24400	195.80	195.80	356022	1720485
5636020	1295907	19.40	19.40	24450	236.65	236.65	61860	465335
12861550	2225944	13.40	13.40	24500	278.50	278.50	166091	1727505
5173025	897810	9.00	9.00	24550	324.20	324.20	15811	137085
8212685	1068267	6.25	6.25	24600	373.25	373.25	21987	438750
3235440	592703	4.75	4.75	24650	418.00	418.00	3229	101205
7599020	755413	3.45	3.45	24700	466.20	466.20	13968	242190
4515290	425256	2.85	2.85	24750	520.05	520.05	908	68185
7856225	889160	2.40	2.40	24800	569.05	569.05	1207	124540
2458170	458840	2.00	2.00	24850	614.90	614.90	282	35750
5394285	605481	1.70	1.70	24900	667.45	667.45	458	47255
1930305	288672	1.55	1.55	24950	726.00	726.00	35	21905
10507770	883680	1.45	1.45	25000	770.20	770.20	2369	341770
1618045	243886	1.25	1.25	25050	860.73	860.80	95	8255
5100420	506491	1.10	1.10	25100	872.40	872.40	129	44655
1163630	177133	1.00	1.00	25150	959.21	971.75	42	4745
4992390	488314	0.90	0.90	25200	968.90	968.90	199	38480
944060	95245	0.85	0.85	25250	1058.35	989.50	0	1430
4066920	231866	0.85	0.85	25300	1065.10	1065.10	16	20475
849225	63969	0.80	0.80	25350	1141.00	1141.00	3	2925
3171675	208397	0.70	0.70	25400	1172.70	1172.70	36	35620
708500	31872	0.70	0.70	25450	1257.62	1130.00	0	780
9757865	491706	0.70	0.70	25500	1264.45	1264.45	1709	238615
889785	41040	0.60	0.60	25550	1357.46	1310.00	0	585
3198585	114673	0.55	0.55	25600	1407.40	1363.55	0	1105
429975	18610	0.55	0.55	25650	1457.35	1315.00	0	1040
2172950	116234	0.50	0.50	25700	1507.31	1213.95	0	130
372190	12768	0.50	0.50	25750	1557.27	1508.85	0	0
1330225	61735	0.50	0.50	25800	1567.50	1567.50	2	650
162435	9132	0.50	0.50	25850	1657.19	1593.20	0	0
514475	46528	0.50	0.50	25900	1707.16	1500.00	0	260
144105	4352	0.50	0.50	25950	1757.12	1679.00	0	0
2819700	159334	0.45	0.45	26000	1756.95	1756.95	225	154895
46475	1838	0.55	0.55	26050	1857.06	1800.00	0	65
186160	8865	0.45	0.45	26100	1907.02	1870.00	0	130
81445	1880	0.50	0.50	26150	1956.99	1854.75	0	0
166855	8515	0.45	0.45	26200	2006.96	1950.00	0	65
30940	941	0.45	0.45	26250	2056.92	1944.45	0	0
149110	4026	0.45	0.45	26300	2106.89	1841.35	0	2210
22750	902	0.40	0.40	26350	2156.86	2035.25	0	0
120575	7613	0.40	0.40	26400	2206.82	2081.00	0	0
36205	1066	0.40	0.40	26450	2256.79	2127.00	0	0
155220	8424	0.45	0.45	26500	2306.76	2350.00	1	325
18005	1099	0.45	0.45	26550	2356.72	2219.65	0	0
35035	1660	0.45	0.45	26600	2406.69	2266.30	0	0
19175	983	0.40	0.40	26650	2456.66	2313.10	0	0
67275	5862	0.40	0.40	26700	2506.62	2360.10	0	0
21385	513	0.45	0.45	26750	2556.59	2407.30	0	0
67145	7551	0.35	0.35	26800	2606.56	2454.60	0	0
28210	831	0.40	0.40	26850	2656.52	2502.10	0	0
99450	18397	0.35	0.35	26900	2706.49	2549.75	0	0
104585	4537	0.40	0.40	26950	2756.46	2597.50	0	0
327860	19508	0.40	0.40	27000	2806.42	2610.50	0	65
45760	1513	0.35	0.35	27050	2856.39	2693.45	0	0
123760	8796	0.35	0.35	27100	2906.36	2741.55	0	0
91780	3197	0.35	0.35	27150	2956.33	2789.80	0	0
332735	16090	0.35	0.35	27200	3006.29	3000.00	0	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.