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
Underlying7350.00AMBER · archived level
Strikes31Published for this date and expiry
AMBER 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 | |
| 0 | 0 | 1799.70 | 1556.80 | 5800 | 1.80 | 1.80 | 63 | 1200 |
| 0 | 0 | 1653.50 | 1357.34 | 6000 | 1.70 | 1.70 | 52 | 11100 |
| 0 | 0 | 1608.20 | 1257.87 | 6100 | 0.80 | 1.20 | 0 | 300 |
| 600 | 0 | 914.30 | 1158.78 | 6200 | 2.25 | 2.25 | 59 | 8200 |
| 18500 | 0 | 817.70 | 1060.32 | 6300 | 2.55 | 2.55 | 89 | 5200 |
| 200 | 0 | 730.25 | 962.85 | 6400 | 2.85 | 2.85 | 1169 | 35300 |
| 0 | 0 | 1301.95 | 866.88 | 6500 | 3.80 | 3.80 | 570 | 109600 |
| 4100 | 0 | 700.00 | 773.03 | 6600 | 4.40 | 4.40 | 1383 | 190600 |
| 500 | 0 | 650.00 | 682.07 | 6700 | 7.65 | 7.65 | 393 | 17000 |
| 7900 | 4 | 604.10 | 594.85 | 6800 | 11.10 | 11.10 | 1906 | 114800 |
| 10100 | 5 | 525.00 | 512.27 | 6900 | 15.85 | 15.85 | 1711 | 104200 |
| 90200 | 221 | 400.30 | 400.30 | 7000 | 21.95 | 21.95 | 3344 | 197600 |
| 39800 | 548 | 312.50 | 312.50 | 7100 | 32.00 | 32.00 | 2929 | 72800 |
| 157700 | 2334 | 223.10 | 223.10 | 7200 | 48.95 | 48.95 | 2499 | 85400 |
| 139100 | 9444 | 153.00 | 153.00 | 7300 | 78.25 | 78.25 | 3839 | 71600 |
| 179800 | 9587 | 97.95 | 97.95 | 7400 | 122.60 | 122.60 | 2044 | 47900 |
| 268000 | 8646 | 56.00 | 56.00 | 7500 | 178.35 | 178.35 | 432 | 72000 |
| 127100 | 4510 | 30.25 | 30.25 | 7600 | 246.85 | 246.85 | 100 | 29700 |
| 233200 | 3771 | 15.30 | 15.30 | 7700 | 430.67 | 389.70 | 0 | 26200 |
| 223900 | 2070 | 8.00 | 8.00 | 7800 | 507.86 | 459.65 | 0 | 7400 |
| 57900 | 1454 | 6.75 | 6.75 | 7900 | 589.89 | 672.00 | 0 | 5400 |
| 365000 | 2478 | 5.60 | 5.60 | 8000 | 676.06 | 655.00 | 7 | 8900 |
| 47900 | 308 | 3.95 | 3.95 | 8100 | 765.62 | 950.45 | 0 | 0 |
| 28400 | 308 | 3.35 | 3.35 | 8200 | 857.90 | 1085.00 | 0 | 1300 |
| 8300 | 212 | 2.80 | 2.80 | 8300 | 952.28 | 1225.20 | 0 | 9800 |
| 2400 | 17 | 2.35 | 2.35 | 8400 | 1048.26 | 1000.00 | 0 | 600 |
| 26500 | 96 | 1.70 | 1.70 | 8500 | 1145.43 | 1120.00 | 0 | 6400 |
| 1500 | 0 | 1.75 | 3.44 | 8600 | 1243.47 | 1575.65 | 0 | 6900 |
| 1300 | 0 | 2.10 | 2.20 | 8700 | — | — | — | — |
| 0 | 0 | 391.00 | 1.39 | 8800 | 1441.18 | 1470.00 | 1 | 500 |
| 12500 | 24 | 1.10 | 1.10 | 9000 | 1640.09 | 1980.00 | 0 | 600 |
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.