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
Underlying8817.00APOLLOHOSP · archived level
Strikes27Published for this date and expiry
APOLLOHOSP 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 | 1048.30 | 1425.58 | 7400 | — | 80.50 | 0 | 0 |
| 125 | 0 | 1253.30 | 1225.81 | 7600 | 1.20 | 1.20 | 4 | 11875 |
| 13625 | 0 | 1172.50 | 1125.93 | 7700 | — | 1.00 | 4 | 5125 |
| 250 | 0 | 1088.00 | 1026.05 | 7800 | 1.40 | 1.40 | 11 | 12500 |
| 0 | 0 | 680.05 | 926.19 | 7900 | 2.20 | 2.20 | 68 | 31250 |
| 25250 | 2 | 884.55 | 826.40 | 8000 | 2.00 | 2.00 | 324 | 128125 |
| 875 | 0 | 790.00 | 726.82 | 8100 | 1.75 | 1.75 | 216 | 58875 |
| 9125 | 2 | 617.00 | 627.83 | 8200 | 1.80 | 1.80 | 490 | 101750 |
| 15875 | 0 | 580.20 | 530.18 | 8300 | 3.30 | 3.30 | 765 | 62000 |
| 8250 | 49 | 432.35 | 435.29 | 8400 | 6.30 | 6.30 | 603 | 62875 |
| 66500 | 73 | 349.80 | 349.80 | 8500 | 11.10 | 11.10 | 4703 | 280875 |
| 111750 | 267 | 239.50 | 239.50 | 8600 | 17.45 | 17.45 | 2403 | 146500 |
| 153500 | 1519 | 161.40 | 161.40 | 8700 | 32.00 | 32.00 | 3652 | 213000 |
| 155875 | 4858 | 95.65 | 95.65 | 8800 | 67.00 | 67.00 | 5541 | 193375 |
| 239750 | 7951 | 55.05 | 55.05 | 8900 | 125.95 | 125.95 | 3165 | 151000 |
| 420250 | 7407 | 31.65 | 31.65 | 9000 | 200.15 | 200.15 | 1070 | 91500 |
| 183000 | 3326 | 17.65 | 17.65 | 9100 | 285.80 | 285.80 | 213 | 18625 |
| 150375 | 3687 | 10.40 | 10.40 | 9200 | 378.05 | 378.05 | 80 | 20000 |
| 79375 | 1753 | 6.75 | 6.75 | 9300 | 479.74 | 493.90 | 7 | 375 |
| 47375 | 878 | 4.50 | 4.50 | 9400 | 575.52 | 553.00 | 0 | 1375 |
| 135125 | 1171 | 3.15 | 3.15 | 9500 | 673.43 | 1191.60 | 0 | 0 |
| 36625 | 553 | 2.00 | 2.00 | 9600 | 772.43 | 699.65 | 0 | 1375 |
| 145500 | 675 | 1.00 | 1.00 | 9700 | 871.96 | 1364.00 | 0 | 0 |
| 60125 | 1012 | 1.05 | 1.05 | 9800 | 971.71 | 962.00 | 0 | 500 |
| 500 | 6 | 1.00 | 0.02 | 9900 | 1071.54 | 1542.45 | 0 | 0 |
| 65625 | 611 | 1.15 | 1.15 | 10000 | 1171.41 | 1143.00 | 1 | 0 |
| 31125 | 179 | 1.15 | 1.15 | 10200 | 1371.17 | 1818.80 | 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.