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
Underlying4064.49LT · archived level
Strikes31Published for this date and expiry
LT 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 | |
| 175 | 0 | 821.50 | 868.20 | 3200 | 0.30 | 0.30 | 21 | 13475 |
| 0 | 0 | 880.10 | 768.32 | 3300 | — | 0.25 | 6 | 17500 |
| 2975 | 0 | 666.00 | 668.43 | 3400 | 0.25 | 0.25 | 16 | 41125 |
| — | — | — | — | 3440 | 0.20 | 0.20 | 7 | 8400 |
| 525 | 0 | 400.65 | 618.49 | 3450 | — | 0.35 | 108 | 15050 |
| 16275 | 0 | 512.95 | 568.56 | 3500 | 0.01 | 0.40 | 70 | 119000 |
| 14350 | 0 | 325.45 | 518.64 | 3550 | 0.03 | 0.55 | 8 | 15225 |
| 24150 | 12 | 466.10 | 468.76 | 3600 | 0.30 | 0.30 | 78 | 321475 |
| 9800 | 0 | 405.00 | 419.00 | 3650 | 0.28 | 0.75 | 5 | 57225 |
| 58800 | 29 | 369.40 | 369.40 | 3700 | 1.70 | 1.70 | 104 | 165200 |
| 30450 | 6 | 323.00 | 320.60 | 3750 | 1.76 | 1.55 | 116 | 52675 |
| 231700 | 172 | 270.75 | 270.75 | 3800 | 2.15 | 2.15 | 678 | 460600 |
| 151025 | 82 | 219.55 | 219.55 | 3850 | 3.00 | 3.00 | 235 | 222950 |
| 257425 | 264 | 172.35 | 172.35 | 3900 | 4.60 | 4.60 | 1030 | 290850 |
| 81200 | 386 | 125.20 | 125.20 | 3950 | 8.15 | 8.15 | 1588 | 133700 |
| 718375 | 3744 | 84.30 | 84.30 | 4000 | 16.25 | 16.25 | 2972 | 454825 |
| 740425 | 8676 | 50.90 | 50.90 | 4050 | 32.30 | 32.30 | 3892 | 320775 |
| — | — | — | — | 4080 | 47.05 | 47.05 | 1033 | 61600 |
| 1218875 | 12392 | 26.70 | 26.70 | 4100 | 58.15 | 58.15 | 1837 | 436275 |
| 501375 | 5274 | 12.20 | 12.20 | 4150 | 94.85 | 94.85 | 331 | 33425 |
| — | — | — | — | 4160 | 102.80 | 102.80 | 128 | 29575 |
| 623525 | 3689 | 6.70 | 6.70 | 4200 | 138.00 | 138.00 | 152 | 95725 |
| 93800 | 1367 | 3.65 | 3.65 | 4250 | 194.79 | 185.00 | 0 | 25025 |
| 458675 | 1129 | 2.00 | 2.00 | 4300 | 238.74 | 231.20 | 2 | 169050 |
| 29400 | 228 | 1.20 | 1.20 | 4350 | 284.98 | 289.00 | 0 | 1050 |
| 163275 | 264 | 1.35 | 1.35 | 4400 | 332.77 | 333.05 | 5 | 94850 |
| 4900 | 0 | 1.35 | 1.18 | 4450 | 381.52 | 372.60 | 0 | 0 |
| 132125 | 140 | 0.95 | 0.95 | 4500 | 430.85 | 435.00 | 0 | 7000 |
| 5775 | 7 | 1.00 | 0.11 | 4600 | 530.28 | 533.00 | 0 | 1925 |
| 11375 | 2 | 0.40 | 0.40 | 4700 | 630.08 | 631.00 | 0 | 26775 |
| 15925 | 15 | 0.50 | 0.50 | 4720 | — | — | — | — |
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.