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 date12 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying8048.96EICHERMOT · archived level
Strikes31Published for this date and expiry
EICHERMOT option chain
Calls and puts by strike · 12 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 6000 | — | 1.60 | 20 | 2200 |
| 1100 | 0 | 1831.50 | 1862.33 | 6200 | — | 1.35 | 33 | 2100 |
| 100 | 0 | 1365.20 | 1762.55 | 6300 | — | 1.05 | 16 | 1300 |
| 300 | 0 | 1633.60 | 1662.77 | 6400 | 0.01 | 1.35 | 14 | 1600 |
| 4700 | 0 | 1507.45 | 1563.00 | 6500 | 0.02 | 1.20 | 3 | 1500 |
| 0 | 0 | 1025.80 | 1463.25 | 6600 | 0.06 | 2.25 | 11 | 9000 |
| — | — | — | — | 6700 | 0.15 | 2.50 | 10 | 6900 |
| 100 | 0 | 1180.00 | 1263.97 | 6800 | 0.34 | 2.10 | 48 | 13700 |
| 1000 | 0 | 911.45 | 1164.59 | 6900 | 3.05 | 3.05 | 329 | 54800 |
| 11900 | 0 | 1019.15 | 1065.62 | 7000 | 3.50 | 3.50 | 1698 | 231900 |
| 0 | 0 | 694.95 | 967.33 | 7100 | 3.80 | 3.80 | 463 | 127700 |
| 78400 | 3 | 844.45 | 870.16 | 7200 | 4.40 | 4.40 | 341 | 119200 |
| 23500 | 0 | 750.00 | 774.70 | 7300 | 7.20 | 7.20 | 55 | 55700 |
| 2400 | 0 | 495.00 | 681.72 | 7400 | 9.50 | 9.50 | 178 | 100800 |
| 58900 | 18 | 550.00 | 550.00 | 7500 | 13.45 | 13.45 | 784 | 249500 |
| 42100 | 0 | 442.15 | 506.97 | 7600 | 20.95 | 20.95 | 271 | 75500 |
| 76200 | 39 | 382.65 | 427.27 | 7700 | 31.75 | 31.75 | 1373 | 175900 |
| 156800 | 140 | 287.45 | 287.45 | 7800 | 47.85 | 47.85 | 849 | 92000 |
| 124400 | 713 | 211.50 | 211.50 | 7900 | 73.15 | 73.15 | 1248 | 124600 |
| 285700 | 4943 | 150.35 | 150.35 | 8000 | 111.15 | 111.15 | 2531 | 140400 |
| 383000 | 4362 | 103.25 | 103.25 | 8100 | 161.50 | 161.50 | 780 | 74100 |
| 187700 | 2950 | 67.85 | 67.85 | 8200 | 271.24 | 222.00 | 37 | 44500 |
| 71300 | 1081 | 43.95 | 43.95 | 8300 | 336.59 | 302.60 | 4 | 1800 |
| 132800 | 1073 | 27.80 | 27.80 | 8400 | 395.00 | 395.00 | 17 | 123600 |
| 157600 | 943 | 17.80 | 17.80 | 8500 | 487.37 | 471.10 | 2 | 6700 |
| 104100 | 327 | 11.45 | 11.45 | 8600 | 570.93 | 547.35 | 0 | 12200 |
| 5800 | 29 | 8.05 | 8.05 | 8700 | 635.75 | 635.75 | 2 | 200 |
| 98800 | 229 | 6.15 | 6.15 | 8800 | 749.83 | 1056.70 | 0 | 1000 |
| 0 | 0 | 106.30 | 11.68 | 8900 | 864.50 | 864.50 | 6 | 0 |
| 115800 | 269 | 3.80 | 3.80 | 9000 | 939.15 | 1210.00 | 0 | 100 |
| 900 | 0 | 5.40 | 2.91 | 9200 | 1134.12 | 1761.00 | 0 | 0 |
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.