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
Underlying2035.00HINDUNILVR · archived level
Strikes38Published for this date and expiry
HINDUNILVR 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 | |
| 0 | 0 | 516.10 | 316.99 | 1720 | — | 1.30 | 0 | 0 |
| 0 | 0 | 477.60 | 277.04 | 1760 | 0.20 | 0.20 | 17 | 12600 |
| — | — | — | — | 1780 | — | 0.45 | 0 | 1500 |
| 0 | 0 | 439.55 | 237.09 | 1800 | 0.25 | 0.25 | 18 | 51900 |
| 900 | 0 | 290.00 | 197.19 | 1840 | 0.06 | 0.40 | 4 | 70200 |
| 0 | 0 | 282.10 | 177.31 | 1860 | 0.15 | 0.35 | 1 | 9600 |
| 4500 | 0 | 221.50 | 157.54 | 1880 | 0.60 | 0.60 | 31 | 48300 |
| 65400 | 0 | 181.00 | 138.00 | 1900 | 0.75 | 0.75 | 190 | 219900 |
| 17400 | 0 | 145.10 | 118.85 | 1920 | 0.80 | 0.80 | 62 | 30000 |
| 13500 | 6 | 103.00 | 100.34 | 1940 | 1.00 | 1.00 | 271 | 150300 |
| 36300 | 1 | 82.20 | 82.78 | 1960 | 1.45 | 1.45 | 503 | 300000 |
| 52200 | 48 | 69.90 | 66.51 | 1980 | 2.85 | 2.85 | 1162 | 208800 |
| 172200 | 775 | 47.05 | 47.05 | 2000 | 5.60 | 5.60 | 2238 | 467400 |
| 81000 | 884 | 31.95 | 31.95 | 2020 | 10.50 | 10.50 | 4471 | 320100 |
| 340500 | 3069 | 20.15 | 20.15 | 2040 | 19.00 | 19.00 | 2643 | 395400 |
| 639600 | 3263 | 12.15 | 12.15 | 2060 | 30.45 | 30.45 | 1148 | 411000 |
| 625800 | 2717 | 7.05 | 7.05 | 2080 | 45.30 | 45.30 | 461 | 437100 |
| 1954500 | 4320 | 4.15 | 4.15 | 2100 | 62.35 | 62.35 | 529 | 948900 |
| 476700 | 1718 | 2.60 | 2.60 | 2120 | 87.95 | 76.75 | 36 | 341700 |
| 1013700 | 1316 | 1.65 | 1.65 | 2140 | 100.70 | 100.70 | 189 | 120600 |
| 890400 | 946 | 1.10 | 1.10 | 2160 | 119.80 | 119.80 | 13 | 219600 |
| 387300 | 775 | 0.85 | 0.85 | 2180 | 143.46 | 138.30 | 5 | 181200 |
| 1644900 | 1353 | 0.75 | 0.75 | 2200 | 160.05 | 160.05 | 86 | 454500 |
| 178200 | 406 | 0.75 | 0.75 | 2220 | 182.68 | 149.75 | 0 | 78900 |
| 114600 | 282 | 0.65 | 0.65 | 2240 | 202.52 | 194.50 | 3 | 40800 |
| 205500 | 365 | 0.60 | 0.60 | 2260 | 222.43 | 189.20 | 0 | 79200 |
| 48000 | 317 | 0.50 | 0.50 | 2280 | 242.38 | 216.65 | 0 | 4800 |
| 816600 | 593 | 0.25 | 0.25 | 2300 | 262.34 | 252.50 | 5 | 222600 |
| 76800 | 31 | 0.35 | 0.35 | 2320 | 282.31 | 235.85 | 0 | 2100 |
| 200400 | 36 | 0.15 | 0.15 | 2340 | 302.29 | 235.00 | 0 | 1500 |
| 89400 | 15 | 0.15 | 0.15 | 2360 | 322.26 | 258.05 | 0 | 5400 |
| 102000 | 34 | 0.30 | 0.30 | 2380 | 342.24 | 267.00 | 0 | 2400 |
| 189600 | 189 | 0.30 | 0.30 | 2400 | 362.22 | 357.40 | 3 | 118800 |
| 32400 | 1 | 0.30 | 0.30 | 2420 | 382.19 | 290.00 | 0 | 3000 |
| 8700 | 1 | 0.35 | — | 2440 | 402.17 | 385.00 | 0 | 300 |
| 37200 | 4 | 0.35 | — | 2480 | 438.90 | 438.90 | 3 | 4200 |
| 15300 | 0 | 0.30 | — | 2520 | 482.08 | 429.35 | 0 | 61500 |
| 48600 | 38 | 0.25 | — | 2560 | — | — | — | — |
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.