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 date17 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying8050.03EICHERMOT · archived level
Strikes32Published for this date and expiry
EICHERMOT option chain
Calls and puts by strike · 17 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 6000 | 1.15 | 1.15 | 39 | 1900 |
| 1100 | 0 | 1831.50 | 1858.26 | 6200 | 1.35 | 1.35 | 77 | 1800 |
| 100 | 0 | 1365.20 | 1758.39 | 6300 | 1.00 | 1.00 | 49 | 1100 |
| 300 | 0 | 1633.60 | 1658.52 | 6400 | 1.45 | 1.45 | 18 | 1700 |
| 4700 | 0 | 1507.45 | 1558.66 | 6500 | 1.50 | 1.50 | 7 | 1500 |
| 0 | 0 | 1025.80 | 1458.79 | 6600 | — | 1.35 | 10 | 7900 |
| — | — | — | — | 6700 | 1.25 | 1.25 | 27 | 6300 |
| 100 | 0 | 1180.00 | 1259.07 | 6800 | 1.50 | 1.50 | 32 | 14300 |
| 1000 | 0 | 911.45 | 1159.24 | 6900 | 1.80 | 1.80 | 8 | 53600 |
| 11900 | 0 | 1118.00 | 1059.47 | 7000 | 2.10 | 2.10 | 201 | 200200 |
| 0 | 0 | 694.95 | 959.87 | 7100 | 2.15 | 2.15 | 406 | 85400 |
| 77800 | 0 | 888.40 | 860.65 | 7200 | 2.55 | 2.55 | 395 | 88400 |
| 23500 | 0 | 750.00 | 762.17 | 7300 | 2.80 | 2.80 | 106 | 52600 |
| 2400 | 0 | 495.00 | 665.11 | 7400 | 3.30 | 3.30 | 111 | 100000 |
| 55700 | 28 | 595.00 | 570.41 | 7500 | 3.70 | 3.70 | 909 | 233900 |
| 39100 | 2 | 524.50 | 479.41 | 7600 | 6.60 | 6.60 | 269 | 76800 |
| 69800 | 47 | 413.55 | 393.68 | 7700 | 11.05 | 11.05 | 592 | 161100 |
| 146800 | 119 | 319.70 | 319.70 | 7800 | 16.90 | 16.90 | 737 | 100100 |
| 109800 | 239 | 234.10 | 234.10 | 7900 | 30.35 | 30.35 | 1019 | 105600 |
| 207100 | 2514 | 159.00 | 159.00 | 8000 | 55.30 | 55.30 | 2140 | 156600 |
| 360600 | 9689 | 101.20 | 101.20 | 8100 | 97.10 | 97.10 | 3426 | 82100 |
| 188300 | 6310 | 59.30 | 59.30 | 8200 | 155.20 | 155.20 | 966 | 46600 |
| 79300 | 1984 | 34.20 | 34.20 | 8300 | 227.20 | 227.20 | 35 | 2900 |
| 123400 | 1208 | 19.60 | 19.60 | 8400 | 380.45 | 316.15 | 11 | 123700 |
| 151200 | 1739 | 11.80 | 11.80 | 8500 | 464.81 | 413.00 | 2 | 6800 |
| 102700 | 1136 | 7.55 | 7.55 | 8600 | 554.31 | 547.35 | 0 | 12200 |
| 4900 | 136 | 5.70 | 5.70 | 8700 | 647.55 | 611.80 | 8 | 200 |
| 86400 | 255 | 4.30 | 4.30 | 8800 | 743.37 | 1056.70 | 0 | 1000 |
| 0 | 0 | 106.30 | 2.72 | 8900 | 840.88 | 864.50 | 0 | 0 |
| 120100 | 417 | 2.60 | 2.60 | 9000 | 939.42 | 1210.00 | 0 | 100 |
| 400 | 11 | 1.00 | 1.00 | 9200 | 1138.09 | 1761.00 | 0 | 0 |
| 0 | 0 | 56.20 | 0.07 | 9400 | 1337.56 | 1941.30 | 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.