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 date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying5790.18HEROMOTOCO · archived level
Strikes25Published for this date and expiry
HEROMOTOCO option chain
Calls and puts by strike · 14 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 750 | 0 | 1529.05 | 1797.49 | 4000 | — | 1.70 | 1 | 3450 |
| 1500 | 0 | 705.20 | 1597.86 | 4200 | — | 0.85 | 0 | 3450 |
| 900 | 0 | 582.30 | 1498.04 | 4300 | — | 1.10 | 3 | 6000 |
| 150 | 0 | 910.00 | 1398.22 | 4400 | 1.00 | 1.00 | 4 | 9900 |
| 8100 | 0 | 1335.00 | 1298.40 | 4500 | 1.05 | 1.05 | 16 | 48750 |
| 2550 | 0 | 977.00 | 1198.59 | 4600 | — | 1.15 | 8 | 67800 |
| 13800 | 0 | 1010.00 | 1098.77 | 4700 | 0.95 | 0.95 | 6 | 88800 |
| 3900 | 2 | 1000.00 | 998.98 | 4800 | 1.65 | 1.65 | 80 | 60000 |
| 23250 | 0 | 710.00 | 899.23 | 4900 | 1.95 | 1.95 | 73 | 64350 |
| 61350 | 7 | 820.00 | 799.66 | 5000 | 2.60 | 2.60 | 281 | 215850 |
| 74100 | 5 | 726.00 | 700.54 | 5100 | 2.95 | 2.95 | 196 | 120150 |
| 126150 | 9 | 600.00 | 600.00 | 5200 | 3.60 | 3.60 | 335 | 191700 |
| 68250 | 13 | 505.05 | 505.05 | 5300 | 5.80 | 5.80 | 511 | 188850 |
| 79500 | 40 | 410.50 | 410.50 | 5400 | 9.20 | 9.20 | 825 | 296400 |
| 94800 | 82 | 318.25 | 318.25 | 5500 | 16.55 | 16.55 | 2214 | 198000 |
| 122700 | 165 | 231.20 | 231.20 | 5600 | 29.85 | 29.85 | 2709 | 261150 |
| 150750 | 852 | 156.35 | 156.35 | 5700 | 55.30 | 55.30 | 2351 | 231000 |
| 166200 | 3275 | 98.25 | 98.25 | 5800 | 96.85 | 96.85 | 4173 | 143400 |
| 318750 | 3630 | 57.80 | 57.80 | 5900 | 155.75 | 155.75 | 1609 | 96300 |
| 493050 | 4647 | 32.40 | 32.40 | 6000 | 230.20 | 230.20 | 334 | 74100 |
| 154500 | 2433 | 18.10 | 18.10 | 6100 | 315.45 | 315.45 | 75 | 24900 |
| 277800 | 1717 | 10.60 | 10.60 | 6200 | 408.25 | 408.25 | 31 | 14550 |
| 37800 | 936 | 6.80 | 6.80 | 6300 | 508.39 | 463.25 | 0 | 600 |
| 235350 | 2080 | 4.55 | 4.55 | 6400 | 603.29 | 508.45 | 0 | 1200 |
| 65250 | 299 | 2.75 | 2.75 | 6600 | 798.91 | 1540.30 | 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.