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
Underlying5099.01HAL · archived level
Strikes38Published for this date and expiry
HAL 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 | |
| — | — | — | — | 3600 | — | 0.55 | 0 | 3300 |
| 7200 | 0 | 810.00 | 1303.42 | 3800 | 0.70 | 0.70 | 52 | 31950 |
| 150 | 0 | 625.00 | 1203.53 | 3900 | — | 0.75 | 1 | 5850 |
| — | — | — | — | 3950 | — | 0.80 | 1 | 3150 |
| 38400 | 0 | 926.05 | 1103.65 | 4000 | — | 0.65 | 46 | 58050 |
| 2700 | 0 | 855.75 | 1053.71 | 4050 | — | 0.60 | 6 | 6300 |
| 19650 | 4 | 1013.45 | 1003.76 | 4100 | 0.70 | 0.70 | 18 | 40500 |
| 0 | 0 | 408.70 | 953.82 | 4150 | — | 0.60 | 2 | 6000 |
| 6300 | 7 | 890.00 | 903.88 | 4200 | 0.50 | 0.50 | 57 | 56100 |
| 150 | 0 | 418.00 | 853.95 | 4250 | 0.01 | 0.40 | 9 | 12600 |
| 11850 | 4 | 810.00 | 804.02 | 4300 | 0.55 | 0.55 | 211 | 63600 |
| 750 | 0 | 345.00 | 754.10 | 4350 | 0.05 | 0.60 | 28 | 36150 |
| 27900 | 2 | 725.00 | 704.22 | 4400 | 0.95 | 0.95 | 190 | 129300 |
| 12450 | 0 | 625.00 | 654.40 | 4450 | 0.23 | 1.70 | 118 | 37800 |
| 95850 | 12 | 597.10 | 604.69 | 4500 | 1.60 | 1.60 | 343 | 199050 |
| 34350 | 1 | 550.00 | 555.19 | 4550 | 0.91 | 1.80 | 182 | 54600 |
| 212100 | 66 | 481.25 | 481.25 | 4600 | 2.60 | 2.60 | 1187 | 314850 |
| 63600 | 1 | 446.55 | 457.41 | 4650 | 3.25 | 3.25 | 924 | 302550 |
| 168450 | 119 | 400.00 | 409.59 | 4700 | 3.85 | 3.85 | 1530 | 259050 |
| 82650 | 2 | 340.65 | 362.91 | 4750 | 5.00 | 5.00 | 871 | 93300 |
| 176850 | 124 | 294.75 | 294.75 | 4800 | 7.30 | 7.30 | 2675 | 305100 |
| 89550 | 124 | 249.00 | 249.00 | 4850 | 10.80 | 10.80 | 2506 | 167700 |
| 200550 | 987 | 203.50 | 203.50 | 4900 | 16.45 | 16.45 | 4595 | 375300 |
| 192150 | 1036 | 162.20 | 162.20 | 4950 | 24.15 | 24.15 | 3838 | 206550 |
| 469500 | 7020 | 124.25 | 124.25 | 5000 | 36.45 | 36.45 | 7352 | 297300 |
| 169350 | 7023 | 93.25 | 93.25 | 5050 | 54.60 | 54.60 | 5442 | 130350 |
| 680100 | 34432 | 68.35 | 68.35 | 5100 | 80.10 | 80.10 | 10791 | 241950 |
| 304650 | 10930 | 50.20 | 50.20 | 5150 | 110.70 | 110.70 | 3166 | 76950 |
| 486750 | 16510 | 35.35 | 35.35 | 5200 | 146.70 | 146.70 | 1404 | 32100 |
| 120300 | 5369 | 25.05 | 25.05 | 5250 | 190.40 | 190.40 | 38 | 4950 |
| 276450 | 9137 | 17.85 | 17.85 | 5300 | 227.55 | 227.55 | 17 | 19950 |
| 140550 | 3825 | 13.15 | 13.15 | 5350 | 269.51 | 396.75 | 0 | 450 |
| 291450 | 4904 | 9.80 | 9.80 | 5400 | 319.05 | 319.05 | 100 | 12750 |
| 129600 | 2087 | 7.10 | 7.10 | 5450 | 356.65 | 483.40 | 0 | 6000 |
| 273450 | 3340 | 5.95 | 5.95 | 5500 | 402.68 | 410.00 | 17 | 8550 |
| 137100 | 933 | 4.85 | 4.85 | 5550 | 449.87 | 450.00 | 1 | 1350 |
| 132900 | 2021 | 3.85 | 3.85 | 5600 | 497.93 | 570.00 | 0 | 450 |
| 150 | 1 | 4.00 | 1.34 | 5700 | 595.72 | 1203.30 | 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.