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
Underlying315.90ETERNAL · archived level
Strikes25Published for this date and expiry
ETERNAL 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 | |
| — | — | — | — | 220 | — | 0.05 | 2 | 106700 |
| — | — | — | — | 230 | — | 0.05 | 4 | 104275 |
| 31525 | 9 | 77.75 | 76.18 | 240 | — | 0.10 | 1 | 201275 |
| 63050 | 7 | 66.95 | 66.19 | 250 | — | 0.05 | 21 | 531075 |
| 19400 | 0 | 44.90 | 61.20 | 255 | — | 0.15 | 5 | 295850 |
| 591700 | 13 | 57.85 | 56.20 | 260 | 0.10 | 0.10 | 143 | 851175 |
| 48500 | 0 | 50.40 | 51.22 | 265 | 0.01 | 0.20 | 12 | 448625 |
| 363750 | 7 | 46.00 | 46.00 | 270 | 0.20 | 0.20 | 282 | 1532600 |
| 259475 | 2 | 42.30 | 41.28 | 275 | 0.25 | 0.25 | 35 | 807525 |
| 2257675 | 53 | 37.40 | 36.37 | 280 | 0.30 | 0.30 | 283 | 2771775 |
| 497125 | 8 | 32.80 | 31.54 | 285 | 0.35 | 0.35 | 156 | 2272225 |
| 2197050 | 34 | 26.55 | 26.55 | 290 | 0.50 | 0.50 | 790 | 5274375 |
| 1151875 | 48 | 22.65 | 22.65 | 295 | 0.60 | 0.60 | 392 | 2284350 |
| 4769975 | 274 | 17.55 | 17.55 | 300 | 0.90 | 0.90 | 2620 | 6925800 |
| 1440450 | 132 | 12.85 | 12.85 | 305 | 1.50 | 1.50 | 1219 | 2970625 |
| 5170100 | 1233 | 9.10 | 9.10 | 310 | 2.35 | 2.35 | 2525 | 5611450 |
| 5693900 | 3250 | 5.90 | 5.90 | 315 | 4.05 | 4.05 | 2284 | 4035200 |
| 12248675 | 5339 | 3.55 | 3.55 | 320 | 6.65 | 6.65 | 2435 | 3040950 |
| 9023425 | 3813 | 1.90 | 1.90 | 325 | 10.00 | 10.00 | 685 | 1057300 |
| 10948875 | 4836 | 1.05 | 1.05 | 330 | 14.45 | 14.45 | 199 | 824500 |
| 1784800 | 1312 | 0.60 | 0.60 | 335 | 19.00 | 19.00 | 26 | 135800 |
| 3285875 | 1356 | 0.35 | 0.35 | 340 | 24.81 | 23.00 | 1 | 89725 |
| 288575 | 77 | 0.20 | 0.20 | 345 | 29.36 | 65.40 | 0 | 0 |
| 2997300 | 695 | 0.15 | 0.15 | 350 | 34.08 | 27.50 | 0 | 65475 |
| 489850 | 180 | 0.15 | 0.15 | 360 | 43.80 | 92.90 | 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.