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
Underlying8588.08DIVISLAB · archived level
Strikes37Published for this date and expiry
DIVISLAB 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 | |
| 1100 | 0 | 2715.50 | 2994.57 | 5600 | — | 0.60 | 0 | 800 |
| 1100 | 0 | 1502.20 | 2794.81 | 5800 | — | — | — | — |
| 300 | 0 | 1190.00 | 2395.27 | 6200 | 0.05 | 0.05 | 1 | 1200 |
| — | — | — | — | 6300 | — | 0.45 | 0 | 4600 |
| 100 | 1 | 2170.00 | 2195.50 | 6400 | — | 3.00 | 0 | 500 |
| 2700 | 0 | 1875.00 | 2095.62 | 6500 | — | 0.15 | 5 | 21200 |
| 500 | 0 | 1715.20 | 1995.73 | 6600 | — | 0.30 | 0 | 3000 |
| 300 | 0 | 786.70 | 1895.85 | 6700 | 0.10 | 0.10 | 45 | 47100 |
| 7000 | 1 | 1780.00 | 1795.97 | 6800 | — | 0.55 | 16 | 27900 |
| 1200 | 2 | 1699.00 | 1696.08 | 6900 | 0.50 | 0.50 | 5 | 24900 |
| 8100 | 5 | 1570.00 | 1596.20 | 7000 | 0.80 | 0.80 | 96 | 40100 |
| 2200 | 0 | 1382.00 | 1496.31 | 7100 | — | 1.15 | 147 | 63200 |
| 22900 | 0 | 1350.00 | 1396.43 | 7200 | 1.55 | 1.55 | 61 | 53400 |
| 50500 | 1 | 1262.50 | 1296.55 | 7300 | — | 1.70 | 129 | 61000 |
| 26900 | 1 | 1210.00 | 1196.67 | 7400 | 1.95 | 1.95 | 58 | 48300 |
| 37400 | 1 | 1072.00 | 1096.82 | 7500 | 1.90 | 1.90 | 611 | 81400 |
| 29400 | 6 | 1000.00 | 997.03 | 7600 | 1.95 | 1.95 | 1230 | 68700 |
| 35100 | 1 | 880.80 | 897.42 | 7700 | 2.30 | 2.30 | 519 | 78100 |
| 38800 | 5 | 775.70 | 798.21 | 7800 | 2.60 | 2.60 | 1169 | 102400 |
| 37100 | 15 | 666.10 | 666.10 | 7900 | 3.40 | 3.40 | 331 | 36700 |
| 62100 | 40 | 588.35 | 588.35 | 8000 | 5.60 | 5.60 | 1200 | 116600 |
| 20500 | 11 | 480.00 | 509.16 | 8100 | 8.45 | 8.45 | 1050 | 95000 |
| 54900 | 48 | 380.10 | 419.58 | 8200 | 12.70 | 12.70 | 1509 | 101800 |
| 62700 | 406 | 295.80 | 295.80 | 8300 | 21.10 | 21.10 | 1683 | 92500 |
| 105800 | 887 | 215.10 | 215.10 | 8400 | 37.20 | 37.20 | 2202 | 150000 |
| 181800 | 6162 | 145.10 | 145.10 | 8500 | 67.45 | 67.45 | 3758 | 169800 |
| 258000 | 13061 | 92.60 | 92.60 | 8600 | 116.80 | 116.80 | 4109 | 59600 |
| 157400 | 8236 | 56.60 | 56.60 | 8700 | 177.80 | 177.80 | 856 | 28900 |
| 171300 | 4416 | 33.20 | 33.20 | 8800 | 252.55 | 252.55 | 284 | 10400 |
| 63900 | 2186 | 20.80 | 20.80 | 8900 | 342.80 | 2069.25 | 0 | 0 |
| 189400 | 3778 | 13.15 | 13.15 | 9000 | 434.55 | 434.55 | 46 | 5800 |
| 34100 | 1274 | 8.00 | 8.00 | 9100 | 515.83 | 1850.90 | 0 | 0 |
| 35700 | 986 | 5.00 | 5.00 | 9200 | 609.23 | 2319.65 | 0 | 0 |
| 45400 | 747 | 2.80 | 2.80 | 9300 | 705.33 | 763.00 | 0 | 500 |
| 43900 | 515 | 2.20 | 2.20 | 9400 | 803.12 | 2513.85 | 0 | 0 |
| 7100 | 91 | 1.50 | 1.50 | 9500 | 901.91 | 2060.20 | 0 | 0 |
| 29100 | 230 | 1.20 | 1.20 | 9600 | 1001.25 | 2708.95 | 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.