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
Underlying2586.97MAZDOCK · archived level
Strikes21Published for this date and expiry
MAZDOCK 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 | 630.30 | 689.17 | 1900 | — | 0.15 | 0 | 20025 |
| 675 | 0 | 550.00 | 589.29 | 2000 | — | 0.90 | 2 | 38700 |
| 2925 | 0 | 338.95 | 539.36 | 2050 | 0.60 | 0.60 | 44 | 28350 |
| 2700 | 0 | 504.00 | 489.45 | 2100 | 0.50 | 0.50 | 119 | 57825 |
| 900 | 0 | 384.80 | 439.60 | 2150 | 0.14 | 0.50 | 13 | 27900 |
| 29925 | 10 | 387.00 | 389.94 | 2200 | 0.80 | 0.80 | 152 | 75375 |
| 22500 | 7 | 349.40 | 340.69 | 2250 | 1.45 | 1.45 | 76 | 42300 |
| 158850 | 21 | 296.00 | 296.00 | 2300 | 2.10 | 2.10 | 476 | 207450 |
| 58500 | 9 | 250.40 | 245.32 | 2350 | 2.75 | 2.75 | 279 | 76500 |
| 229950 | 87 | 190.05 | 190.05 | 2400 | 3.40 | 3.40 | 1179 | 342450 |
| 54675 | 396 | 152.20 | 152.20 | 2450 | 5.70 | 5.70 | 998 | 161100 |
| 283950 | 2097 | 105.80 | 105.80 | 2500 | 11.20 | 11.20 | 3376 | 291150 |
| 255375 | 2983 | 69.25 | 69.25 | 2550 | 23.85 | 23.85 | 2372 | 216900 |
| 848475 | 15603 | 41.15 | 41.15 | 2600 | 47.75 | 47.75 | 2649 | 259425 |
| 260775 | 6683 | 22.75 | 22.75 | 2650 | 77.15 | 77.15 | 607 | 33525 |
| 518400 | 6984 | 12.85 | 12.85 | 2700 | 117.75 | 117.75 | 155 | 42300 |
| 120150 | 2266 | 7.70 | 7.70 | 2750 | 178.38 | 148.40 | 3 | 675 |
| 519300 | 3365 | 5.30 | 5.30 | 2800 | 221.01 | 201.55 | 8 | 22500 |
| 54000 | 986 | 3.50 | 3.50 | 2850 | 266.24 | 248.00 | 1 | 225 |
| 115200 | 866 | 2.35 | 2.35 | 2900 | 313.29 | 307.05 | 12 | 15300 |
| 202500 | 776 | 1.45 | 1.45 | 3000 | 410.54 | 695.00 | 0 | 225 |
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.