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
Underlying1814.00LAURUSLABS · archived level
Strikes39Published for this date and expiry
LAURUSLABS 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 | |
| — | — | — | — | 1200 | — | 0.65 | 2 | 10200 |
| 38250 | 0 | 527.50 | 535.48 | 1280 | — | 0.65 | 0 | 4250 |
| 105400 | 6 | 508.35 | 515.51 | 1300 | 0.30 | 0.30 | 3 | 47600 |
| 22100 | 3 | 489.30 | 495.53 | 1320 | — | 0.90 | 0 | 1700 |
| 9350 | 0 | 509.00 | 475.55 | 1340 | — | 5.30 | 0 | 850 |
| — | — | — | — | 1360 | — | 0.20 | 0 | 4250 |
| 10200 | 5 | 430.00 | 435.60 | 1380 | — | 0.30 | 0 | 4250 |
| 39950 | 1 | 419.60 | 415.62 | 1400 | 0.40 | 0.40 | 5 | 84150 |
| — | — | — | — | 1420 | — | 0.55 | 0 | 7650 |
| 40800 | 1 | 373.30 | 373.30 | 1440 | — | 0.80 | 0 | 22950 |
| 4250 | 0 | 351.20 | 355.69 | 1460 | — | 0.50 | 0 | 12750 |
| 8500 | 0 | 328.75 | 335.72 | 1480 | — | 0.65 | 0 | 17000 |
| 344250 | 10 | 315.00 | 315.00 | 1500 | 0.55 | 0.55 | 73 | 461550 |
| 28900 | 6 | 290.45 | 295.77 | 1520 | 0.65 | 0.65 | 16 | 17850 |
| 65450 | 0 | 269.05 | 275.81 | 1540 | 0.65 | 0.65 | 35 | 93500 |
| 89250 | 1 | 260.00 | 255.86 | 1560 | 0.05 | 0.75 | 155 | 124100 |
| 17850 | 0 | 211.00 | 235.95 | 1580 | 0.75 | 0.75 | 189 | 133450 |
| 522750 | 0 | 197.35 | 216.11 | 1600 | 0.80 | 0.80 | 537 | 834700 |
| 103700 | 1 | 196.90 | 196.39 | 1620 | 1.00 | 1.00 | 49 | 138550 |
| 266050 | 5 | 178.80 | 176.86 | 1640 | 1.15 | 1.15 | 117 | 271150 |
| 252450 | 10 | 159.50 | 157.64 | 1660 | 1.40 | 1.40 | 131 | 425850 |
| 290700 | 13 | 139.55 | 138.87 | 1680 | 1.80 | 1.80 | 107 | 353600 |
| 595000 | 22 | 118.65 | 120.74 | 1700 | 2.55 | 2.55 | 389 | 1762900 |
| 362100 | 1 | 100.10 | 103.45 | 1720 | 3.20 | 3.20 | 440 | 432650 |
| 458150 | 15 | 80.75 | 87.21 | 1740 | 4.25 | 4.25 | 479 | 646000 |
| 672350 | 88 | 62.35 | 62.35 | 1760 | 6.45 | 6.45 | 413 | 481950 |
| 345100 | 192 | 46.65 | 46.65 | 1780 | 10.35 | 10.35 | 612 | 634100 |
| 1043800 | 1542 | 32.40 | 32.40 | 1800 | 16.50 | 16.50 | 1598 | 872100 |
| 509150 | 1739 | 22.10 | 22.10 | 1820 | 25.50 | 25.50 | 872 | 435200 |
| 1078650 | 1077 | 14.55 | 14.55 | 1840 | 39.35 | 39.35 | 152 | 497250 |
| 973250 | 1500 | 9.30 | 9.30 | 1860 | 52.75 | 52.75 | 73 | 242250 |
| 521050 | 502 | 5.90 | 5.90 | 1880 | 70.00 | 70.00 | 7 | 131750 |
| 1042100 | 1424 | 4.00 | 4.00 | 1900 | 87.00 | 87.00 | 32 | 148750 |
| 287300 | 266 | 2.95 | 2.95 | 1920 | 111.29 | 115.00 | 0 | 56950 |
| 153850 | 142 | 2.00 | 2.00 | 1940 | 128.86 | 122.75 | 0 | 4250 |
| 241400 | 233 | 1.50 | 1.50 | 1960 | 147.11 | 115.50 | 0 | 24650 |
| 83300 | 61 | 1.20 | 1.20 | 1980 | 165.89 | 411.05 | 0 | 0 |
| 731000 | 242 | 1.05 | 1.05 | 2000 | 185.06 | 181.75 | 1 | 40800 |
| 426700 | 284 | 0.70 | 0.70 | 2040 | 224.15 | 194.15 | 0 | 2550 |
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.