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
Underlying5745.22HEROMOTOCO · archived level
Strikes25Published for this date and expiry
HEROMOTOCO 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 | |
| 750 | 0 | 1529.05 | 1750.53 | 4000 | — | 1.70 | 0 | 3450 |
| 1500 | 0 | 705.20 | 1550.79 | 4200 | — | 0.95 | 6 | 3600 |
| 900 | 0 | 582.30 | 1450.93 | 4300 | 0.95 | 0.95 | 5 | 6000 |
| 150 | 0 | 910.00 | 1351.06 | 4400 | 1.00 | 1.00 | 12 | 8100 |
| 8100 | 0 | 1335.00 | 1251.19 | 4500 | 1.00 | 1.00 | 124 | 41100 |
| 2550 | 0 | 977.00 | 1151.33 | 4600 | — | 0.95 | 34 | 67500 |
| 13800 | 0 | 1010.00 | 1051.46 | 4700 | — | 1.00 | 3 | 88350 |
| 3900 | 0 | 1000.00 | 951.59 | 4800 | 1.25 | 1.25 | 76 | 56400 |
| 23250 | 0 | 710.00 | 851.75 | 4900 | 1.60 | 1.60 | 12 | 63600 |
| 60900 | 6 | 761.00 | 751.96 | 5000 | 1.80 | 1.80 | 699 | 181500 |
| 73050 | 8 | 675.00 | 652.42 | 5100 | 2.05 | 2.05 | 345 | 96900 |
| 125550 | 7 | 575.15 | 553.61 | 5200 | 2.40 | 2.40 | 483 | 189000 |
| 66450 | 22 | 480.00 | 456.61 | 5300 | 4.50 | 4.50 | 446 | 173550 |
| 77400 | 27 | 369.00 | 363.36 | 5400 | 7.65 | 7.65 | 749 | 298650 |
| 91200 | 152 | 276.40 | 276.40 | 5500 | 14.25 | 14.25 | 763 | 191100 |
| 117750 | 195 | 195.40 | 195.40 | 5600 | 28.20 | 28.20 | 1890 | 234000 |
| 157200 | 1134 | 125.60 | 125.60 | 5700 | 56.30 | 56.30 | 2314 | 220950 |
| 181350 | 4113 | 71.80 | 71.80 | 5800 | 102.90 | 102.90 | 2230 | 129300 |
| 343200 | 3757 | 38.70 | 38.70 | 5900 | 170.60 | 170.60 | 491 | 94500 |
| 453750 | 3502 | 19.75 | 19.75 | 6000 | 252.15 | 252.15 | 109 | 70950 |
| 139350 | 1452 | 10.25 | 10.25 | 6100 | 337.65 | 337.65 | 45 | 25200 |
| 247350 | 925 | 5.90 | 5.90 | 6200 | 453.32 | 433.00 | 9 | 14250 |
| 32850 | 659 | 3.70 | 3.70 | 6300 | 549.36 | 463.25 | 0 | 600 |
| 145500 | 1395 | 2.65 | 2.65 | 6400 | 647.46 | 648.80 | 4 | 1200 |
| 49650 | 322 | 1.60 | 1.60 | 6600 | 846.17 | 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.