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
Underlying3308.00BSE · archived level
Strikes18Published for this date and expiry
BSE 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 | |
| 1200 | 11 | 466.70 | 512.06 | 2800 | 1.65 | 1.65 | 4550 | 222000 |
| 0 | 0 | 1020.95 | 414.44 | 2900 | 2.15 | 2.15 | 2698 | 103200 |
| 12200 | 454 | 320.80 | 320.80 | 3000 | 3.95 | 3.95 | 17294 | 905200 |
| 36800 | 998 | 226.30 | 226.30 | 3100 | 7.75 | 7.75 | 21185 | 645200 |
| 183800 | 12242 | 138.85 | 138.85 | 3200 | 20.10 | 20.10 | 33301 | 828600 |
| 972800 | 37789 | 68.90 | 68.90 | 3300 | 50.65 | 50.65 | 27543 | 936800 |
| 1295000 | 31641 | 29.20 | 29.20 | 3400 | 109.90 | 109.90 | 6374 | 649800 |
| 2086800 | 29868 | 13.15 | 13.15 | 3500 | 193.20 | 193.20 | 1957 | 699000 |
| 3085800 | 28107 | 6.95 | 6.95 | 3600 | 287.05 | 287.05 | 667 | 600000 |
| 2300600 | 15236 | 4.35 | 4.35 | 3700 | 384.60 | 384.60 | 767 | 362800 |
| 1668000 | 10230 | 3.05 | 3.05 | 3800 | 484.75 | 484.75 | 48 | 223800 |
| 687600 | 3041 | 2.15 | 2.15 | 3900 | 575.95 | 575.95 | 21 | 88200 |
| 1257800 | 3290 | 1.80 | 1.80 | 4000 | 681.35 | 681.35 | 44 | 147000 |
| 394600 | 2096 | 1.40 | 1.40 | 4100 | 787.38 | 745.00 | 0 | 29600 |
| 418400 | 1079 | 1.10 | 1.10 | 4200 | 887.17 | 920.00 | 3 | 35000 |
| 171400 | 429 | 0.80 | 0.80 | 4300 | 987.03 | 964.00 | 0 | 73600 |
| 122000 | 153 | 0.70 | 0.70 | 4400 | 1086.90 | 1065.00 | 0 | 4800 |
| 91400 | 128 | 0.65 | 0.65 | 4600 | 1286.67 | 1310.00 | 4 | 11400 |
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.