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
Underlying5745.49HEROMOTOCO · archived level
Strikes25Published for this date and expiry
HEROMOTOCO 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 | |
| 750 | 9 | 1744.60 | 1750.13 | 4000 | — | 0.55 | 5 | 3150 |
| 1500 | 6 | 1522.15 | 1550.36 | 4200 | — | 0.95 | 0 | 3600 |
| 900 | 0 | 582.30 | 1450.48 | 4300 | — | 0.55 | 3 | 5700 |
| 150 | 8 | 1320.30 | 1350.59 | 4400 | 0.90 | 0.90 | 9 | 8100 |
| 7650 | 6 | 1205.15 | 1250.71 | 4500 | 0.80 | 0.80 | 22 | 40350 |
| 2550 | 0 | 977.00 | 1150.82 | 4600 | 0.60 | 0.60 | 35 | 67200 |
| 13800 | 0 | 1010.00 | 1050.94 | 4700 | 0.65 | 0.65 | 23 | 87000 |
| 3900 | 0 | 1000.00 | 951.06 | 4800 | — | 0.90 | 61 | 55500 |
| 23250 | 0 | 710.00 | 851.18 | 4900 | 1.20 | 1.20 | 42 | 61800 |
| 60150 | 6 | 717.00 | 751.33 | 5000 | 1.65 | 1.65 | 534 | 161250 |
| 72600 | 5 | 625.95 | 651.63 | 5100 | 1.80 | 1.80 | 368 | 87600 |
| 124650 | 6 | 523.90 | 552.42 | 5200 | 2.25 | 2.25 | 1219 | 149400 |
| 64650 | 19 | 424.00 | 454.63 | 5300 | 3.25 | 3.25 | 1289 | 139650 |
| 75900 | 35 | 330.70 | 330.70 | 5400 | 6.45 | 6.45 | 977 | 282000 |
| 84150 | 147 | 238.35 | 238.35 | 5500 | 13.85 | 13.85 | 1285 | 179550 |
| 108450 | 515 | 153.80 | 153.80 | 5600 | 30.15 | 30.15 | 2089 | 214800 |
| 157200 | 2757 | 87.45 | 87.45 | 5700 | 64.70 | 64.70 | 3316 | 198900 |
| 177300 | 4321 | 44.75 | 44.75 | 5800 | 121.70 | 121.70 | 1625 | 122250 |
| 318150 | 3233 | 21.65 | 21.65 | 5900 | 198.45 | 198.45 | 403 | 86550 |
| 474900 | 3585 | 11.35 | 11.35 | 6000 | 285.00 | 285.00 | 81 | 64950 |
| 111150 | 1318 | 5.55 | 5.55 | 6100 | 358.50 | 337.65 | 0 | 25200 |
| 221700 | 1395 | 3.30 | 3.30 | 6200 | 452.10 | 477.05 | 8 | 13650 |
| 39450 | 904 | 2.20 | 2.20 | 6300 | 549.09 | 463.25 | 0 | 600 |
| 126900 | 817 | 1.65 | 1.65 | 6400 | 647.76 | 648.80 | 0 | 1200 |
| 45300 | 80 | 1.45 | 1.45 | 6600 | 846.92 | 1540.30 | 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.