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
Underlying1041.60HINDALCO · archived level
Strikes22Published for this date and expiry
HINDALCO 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 | |
| — | — | — | — | 760 | — | 0.35 | 0 | 7700 |
| 1400 | 0 | 253.25 | 242.53 | 800 | — | 0.05 | 2 | 51800 |
| 11200 | 0 | 187.50 | 202.57 | 840 | — | 0.10 | 4 | 515900 |
| 45500 | 1 | 182.00 | 182.60 | 860 | 0.40 | 0.40 | 6 | 132300 |
| 51800 | 0 | 147.75 | 162.62 | 880 | 0.30 | 0.30 | 15 | 134400 |
| 161000 | 6 | 137.80 | 137.80 | 900 | 0.45 | 0.45 | 155 | 572600 |
| 158200 | 2 | 124.35 | 122.75 | 920 | 0.40 | 0.40 | 333 | 394100 |
| 499800 | 13 | 101.15 | 101.15 | 940 | 0.55 | 0.55 | 179 | 772100 |
| 739900 | 25 | 82.80 | 82.80 | 960 | 0.80 | 0.80 | 1522 | 1589000 |
| 520800 | 88 | 63.40 | 63.40 | 980 | 1.15 | 1.15 | 907 | 710500 |
| 917000 | 241 | 43.00 | 43.00 | 1000 | 2.05 | 2.05 | 1933 | 1538600 |
| 828100 | 776 | 25.75 | 25.75 | 1020 | 5.10 | 5.10 | 2396 | 1169000 |
| 1440600 | 3404 | 13.25 | 13.25 | 1040 | 12.75 | 12.75 | 3194 | 1258600 |
| 2181900 | 4281 | 6.25 | 6.25 | 1060 | 25.45 | 25.45 | 1609 | 794500 |
| 2566200 | 3637 | 2.95 | 2.95 | 1080 | 42.05 | 42.05 | 334 | 487200 |
| 2797900 | 4264 | 1.65 | 1.65 | 1100 | 61.40 | 61.40 | 107 | 289800 |
| 1141700 | 1712 | 1.00 | 1.00 | 1120 | 78.82 | 69.30 | 0 | 80500 |
| 2039100 | 1496 | 0.70 | 0.70 | 1140 | 97.81 | 87.70 | 0 | 29400 |
| 724500 | 906 | 0.50 | 0.50 | 1160 | 117.34 | 119.00 | 5 | 173600 |
| 0 | 0 | 55.50 | 0.10 | 1180 | 137.13 | 114.25 | 0 | 0 |
| 747600 | 186 | 0.30 | 0.30 | 1200 | 159.10 | 159.10 | 3 | 21700 |
| 0 | 0 | 37.55 | — | 1240 | 196.96 | 155.45 | 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.