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 date18 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying7546.20ABB · archived level
Strikes30Published for this date and expiry
ABB option chain
Calls and puts by strike · 18 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1000 | 0 | 1805.05 | 1752.93 | 5800 | — | 0.35 | 19 | 6375 |
| 750 | 5 | 1576.00 | 1553.16 | 6000 | — | 0.45 | 14 | 9875 |
| 1375 | 0 | 1515.40 | 1453.28 | 6100 | — | 0.40 | 3 | 2000 |
| 500 | 0 | 1427.80 | 1353.40 | 6200 | 0.01 | 1.10 | 4 | 7750 |
| 1000 | 0 | 885.85 | 1253.53 | 6300 | 1.30 | 1.30 | 10 | 6750 |
| 22875 | 2 | 1160.00 | 1160.00 | 6400 | 0.08 | 0.80 | 2 | 5375 |
| 4125 | 0 | 1216.80 | 1053.97 | 6500 | 1.20 | 1.20 | 36 | 33750 |
| 875 | 0 | 1163.00 | 954.45 | 6600 | 0.60 | 1.40 | 18 | 27500 |
| 750 | 2 | 855.00 | 855.41 | 6700 | 1.30 | 1.30 | 62 | 13875 |
| 875 | 0 | 905.00 | 757.27 | 6800 | 3.19 | 1.75 | 30 | 24375 |
| 27250 | 0 | 820.00 | 660.75 | 6900 | 6.55 | 2.45 | 21 | 19000 |
| 13125 | 2 | 610.00 | 566.86 | 7000 | 3.05 | 3.05 | 1173 | 67625 |
| 18250 | 1 | 450.00 | 476.91 | 7100 | 4.85 | 4.85 | 607 | 118375 |
| 30500 | 3 | 398.20 | 398.20 | 7200 | 10.30 | 10.30 | 1035 | 141500 |
| 54250 | 29 | 325.80 | 315.27 | 7300 | 22.00 | 22.00 | 762 | 112375 |
| 65250 | 111 | 230.60 | 230.60 | 7400 | 42.40 | 42.40 | 1073 | 95125 |
| 101500 | 751 | 158.65 | 158.65 | 7500 | 77.30 | 77.30 | 1689 | 115875 |
| 93875 | 2234 | 109.25 | 109.25 | 7600 | 128.15 | 128.15 | 2269 | 87250 |
| 228375 | 4135 | 72.00 | 72.00 | 7700 | 190.05 | 190.05 | 997 | 67625 |
| 319750 | 4717 | 46.65 | 46.65 | 7800 | 264.60 | 264.60 | 216 | 62000 |
| 142750 | 2286 | 30.45 | 30.45 | 7900 | 389.34 | 342.25 | 28 | 15750 |
| 310875 | 3802 | 20.10 | 20.10 | 8000 | 435.20 | 435.20 | 14 | 14875 |
| 141500 | 1434 | 13.90 | 13.90 | 8100 | 562.18 | 376.45 | 0 | 1125 |
| 127500 | 1060 | 9.15 | 9.15 | 8200 | 654.91 | 471.35 | 0 | 750 |
| 59875 | 557 | 6.25 | 6.25 | 8300 | 750.30 | 694.75 | 0 | 2625 |
| 53750 | 330 | 4.80 | 4.80 | 8400 | 847.46 | 682.70 | 0 | 625 |
| 108500 | 957 | 3.35 | 3.35 | 8500 | 945.77 | 812.25 | 0 | 5125 |
| 59375 | 257 | 2.90 | 2.90 | 8600 | 1044.78 | 1035.00 | 0 | 1750 |
| 37750 | 148 | 2.65 | 2.65 | 8700 | 1144.19 | 1019.30 | 0 | 7625 |
| 78750 | 204 | 2.05 | 2.05 | 8800 | 1243.83 | 1940.75 | 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.