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
Underlying8018.85EICHERMOT · archived level
Strikes32Published for this date and expiry
EICHERMOT 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 | |
| — | — | — | — | 6000 | — | 1.10 | 26 | 1900 |
| 1100 | 0 | 1831.50 | 1826.04 | 6200 | 0.75 | 0.75 | 35 | 1600 |
| 100 | 0 | 1365.20 | 1726.16 | 6300 | — | 1.00 | 0 | 1100 |
| 300 | 0 | 1633.60 | 1626.27 | 6400 | 0.35 | 0.35 | 3 | 1800 |
| 4700 | 0 | 1507.45 | 1526.39 | 6500 | — | 0.65 | 18 | 1800 |
| 0 | 0 | 1025.80 | 1426.50 | 6600 | 1.00 | 1.00 | 10 | 7400 |
| — | — | — | — | 6700 | — | 1.05 | 8 | 6100 |
| 100 | 0 | 1180.00 | 1226.74 | 6800 | 0.01 | 1.50 | 2 | 14400 |
| 1000 | 1 | 1170.00 | 1126.88 | 6900 | 1.70 | 1.70 | 13 | 52700 |
| 11900 | 0 | 1118.00 | 1027.06 | 7000 | 1.90 | 1.90 | 121 | 193100 |
| 0 | 0 | 694.95 | 927.36 | 7100 | 2.05 | 2.05 | 21 | 86100 |
| 77800 | 0 | 888.40 | 827.97 | 7200 | 2.80 | 2.80 | 134 | 77500 |
| 19900 | 36 | 800.00 | 729.26 | 7300 | 3.00 | 3.00 | 520 | 50000 |
| 2300 | 1 | 673.60 | 631.88 | 7400 | 3.50 | 3.50 | 270 | 93900 |
| 55300 | 4 | 599.25 | 536.88 | 7500 | 4.05 | 4.05 | 846 | 229200 |
| 39000 | 3 | 488.00 | 445.72 | 7600 | 7.20 | 7.20 | 149 | 76400 |
| 67900 | 20 | 370.20 | 360.23 | 7700 | 11.65 | 11.65 | 470 | 156300 |
| 145400 | 249 | 267.45 | 267.45 | 7800 | 14.70 | 14.70 | 690 | 98500 |
| 108800 | 272 | 181.60 | 181.60 | 7900 | 28.55 | 28.55 | 1470 | 97700 |
| 206900 | 2730 | 111.70 | 111.70 | 8000 | 58.15 | 58.15 | 3036 | 157300 |
| 314900 | 6647 | 62.25 | 62.25 | 8100 | 107.25 | 107.25 | 2492 | 65400 |
| 195500 | 3604 | 31.40 | 31.40 | 8200 | 175.25 | 175.25 | 459 | 48700 |
| 67500 | 1767 | 16.30 | 16.30 | 8300 | 262.90 | 262.90 | 74 | 3100 |
| 128700 | 1270 | 9.25 | 9.25 | 8400 | 354.00 | 354.00 | 35 | 123400 |
| 144000 | 986 | 5.55 | 5.55 | 8500 | 447.95 | 447.95 | 8 | 6500 |
| 96700 | 602 | 3.20 | 3.20 | 8600 | 580.77 | 547.35 | 0 | 12200 |
| 4200 | 64 | 2.95 | 2.95 | 8700 | 676.19 | 611.80 | 0 | 200 |
| 84500 | 63 | 2.45 | 2.45 | 8800 | 773.56 | 1056.70 | 0 | 1000 |
| 0 | 0 | 106.30 | 1.27 | 8900 | 872.10 | 864.50 | 0 | 0 |
| 111000 | 218 | 2.05 | 2.05 | 9000 | 971.31 | 1210.00 | 0 | 100 |
| 600 | 4 | 1.15 | 0.11 | 9200 | 1170.59 | 1761.00 | 0 | 0 |
| 0 | 0 | 56.20 | 0.02 | 9400 | 1370.27 | 1941.30 | 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.