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
Underlying1286.96RELIANCE · archived level
Strikes39Published for this date and expiry
RELIANCE 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 | |
| 33000 | 12 | 210.55 | 210.55 | 1080 | 0.50 | 0.50 | 69 | 180500 |
| 130000 | 10 | 189.50 | 189.50 | 1100 | 0.55 | 0.55 | 467 | 207500 |
| 2000 | 0 | 200.00 | 174.32 | 1120 | 0.94 | 0.55 | 97 | 107500 |
| 0 | 0 | 182.55 | 155.21 | 1140 | 0.75 | 0.75 | 184 | 136000 |
| 5000 | 4 | 133.00 | 136.58 | 1160 | 0.90 | 0.90 | 402 | 322500 |
| 0 | 0 | 124.55 | 127.50 | 1170 | 1.10 | 1.10 | 155 | 122500 |
| 0 | 0 | 150.55 | 118.62 | 1180 | 1.25 | 1.25 | 534 | 735500 |
| 1000 | 1 | 107.15 | 107.15 | 1190 | 1.65 | 1.65 | 407 | 317500 |
| 665500 | 171 | 95.60 | 95.60 | 1200 | 2.20 | 2.20 | 2150 | 2343500 |
| 100500 | 0 | 89.55 | 93.39 | 1210 | 2.90 | 2.90 | 1048 | 607000 |
| 88500 | 107 | 75.35 | 75.35 | 1220 | 4.00 | 4.00 | 1367 | 888000 |
| 167500 | 86 | 67.40 | 67.40 | 1230 | 5.30 | 5.30 | 2204 | 918000 |
| 145500 | 166 | 59.75 | 59.75 | 1240 | 7.05 | 7.05 | 2168 | 1322000 |
| 697500 | 663 | 51.70 | 51.70 | 1250 | 9.10 | 9.10 | 4093 | 2843000 |
| 363000 | 661 | 44.85 | 44.85 | 1260 | 11.85 | 11.85 | 2520 | 1995000 |
| 372500 | 709 | 38.10 | 38.10 | 1270 | 15.40 | 15.40 | 1782 | 1103500 |
| 1145000 | 5520 | 32.45 | 32.45 | 1280 | 19.15 | 19.15 | 5293 | 2237500 |
| 1359500 | 7164 | 27.00 | 27.00 | 1290 | 24.05 | 24.05 | 5704 | 1293000 |
| 6934500 | 11631 | 22.40 | 22.40 | 1300 | 29.20 | 29.20 | 4553 | 5697500 |
| 3835500 | 6718 | 18.25 | 18.25 | 1310 | 35.20 | 35.20 | 1135 | 2161500 |
| 6491000 | 10121 | 14.80 | 14.80 | 1320 | 41.30 | 41.30 | 1409 | 4293500 |
| 5921000 | 6458 | 11.70 | 11.70 | 1330 | 48.20 | 48.20 | 488 | 1989500 |
| 3383500 | 5098 | 9.30 | 9.30 | 1340 | 55.10 | 55.10 | 202 | 1553000 |
| 4701000 | 7111 | 7.25 | 7.25 | 1350 | 63.95 | 63.95 | 374 | 2148500 |
| 2276500 | 3472 | 5.75 | 5.75 | 1360 | 71.70 | 71.70 | 177 | 552500 |
| 804500 | 2443 | 4.25 | 4.25 | 1370 | 88.18 | 83.10 | 91 | 213500 |
| 1300000 | 7912 | 3.35 | 3.35 | 1380 | 89.30 | 89.30 | 31 | 167500 |
| 793000 | 1650 | 2.70 | 2.70 | 1390 | 104.34 | 101.55 | 26 | 42000 |
| 6019000 | 6180 | 2.20 | 2.20 | 1400 | 107.70 | 107.70 | 203 | 1326000 |
| 719500 | 1021 | 1.75 | 1.75 | 1410 | 116.00 | 116.00 | 2 | 60000 |
| 1118500 | 833 | 1.35 | 1.35 | 1420 | 130.27 | 126.95 | 1 | 199000 |
| 808000 | 634 | 1.15 | 1.15 | 1430 | 139.27 | 108.00 | 0 | 12500 |
| 756000 | 707 | 1.05 | 1.05 | 1440 | 148.42 | 145.45 | 3 | 49000 |
| 966000 | 1407 | 0.85 | 0.85 | 1450 | 157.69 | 157.00 | 9 | 260500 |
| 357000 | 417 | 0.75 | 0.75 | 1460 | 167.08 | 160.00 | 0 | 80000 |
| 1329000 | 473 | 0.65 | 0.65 | 1480 | 186.12 | 180.50 | 2 | 34000 |
| 2425500 | 1481 | 0.55 | 0.55 | 1500 | 205.44 | 209.00 | 73 | 1706000 |
| 391000 | 168 | 0.50 | 0.50 | 1520 | 224.95 | 221.95 | 0 | 276000 |
| 239000 | 122 | 0.40 | 0.40 | 1540 | 244.60 | 244.75 | 62 | 2133500 |
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.