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.

Underlying

See the liquidity numbers behind this list -- which 85 stocks clear the bar, and by how much.

DateExpiry

Trading date18 Aug 2026Published end-of-day

Expiry18 Aug 2026Selected contract expiry

Underlying24154.90NIFTY · archived level

Strikes105Published for this date and expiry

This is the contract's own expiry day.

On its own expiry date, NSE's Bhavcopy settlement column holds the underlying's final settlement level, repeated on every row. It is shown as published, not as a per-contract settlement price.

NIFTY option chain

Calls and puts by strike · 18 Aug 2026 · archived NSE end-of-day values

As published

Calls				Strike	Puts
OI	Volume	Close	Settlement		Settlement	Close	Volume	OI
2340	45	2159.40	24154.90	22000	24154.90	0.05	66285	1395095
0	0	2148.45	24154.90	22050	24154.90	0.05	3326	87295
0	0	2100.90	24154.90	22100	24154.90	0.05	16352	191100
0	0	2053.60	24154.90	22150	24154.90	0.05	2519	99320
0	0	2006.50	24154.90	22200	24154.90	0.05	18638	256295
0	0	1959.60	24154.90	22250	24154.90	0.05	1601	61295
0	0	1912.95	24154.90	22300	24154.90	0.05	8044	129935
0	0	1866.60	24154.90	22350	24154.90	0.05	4393	93275
0	0	1820.55	24154.90	22400	24154.90	0.05	9427	144560
0	0	1774.75	24154.90	22450	24154.90	0.05	3314	78585
5265	78	1717.20	24154.90	22500	24154.90	0.05	76892	960115
0	0	1684.20	24154.90	22550	24154.90	0.05	5561	196105
0	0	1639.40	24154.90	22600	24154.90	0.10	9846	269880
0	0	1595.05	24154.90	22650	24154.90	0.05	12052	125190
0	0	1551.05	24154.90	22700	24154.90	0.10	25690	324350
0	0	1507.45	24154.90	22750	24154.90	0.05	13719	247780
0	0	1464.30	24154.90	22800	24154.90	0.05	56800	618670
0	0	1421.60	24154.90	22850	24154.90	0.05	12853	171600
0	0	1379.35	24154.90	22900	24154.90	0.05	24803	452140
845	2	1265.60	24154.90	22950	24154.90	0.05	14636	163085
17225	223	1204.20	24154.90	23000	24154.90	0.05	230883	2821975
65	1	1200.00	24154.90	23050	24154.90	0.05	30479	261105
195	0	1200.00	24154.90	23100	24154.90	0.05	111483	1212705
390	0	1208.35	24154.90	23150	24154.90	0.05	72726	718250
1495	9	1003.50	24154.90	23200	24154.90	0.05	176357	1165645
65	0	1130.00	24154.90	23250	24154.90	0.05	126610	857220
1820	20	893.70	24154.90	23300	24154.90	0.05	286071	1477970
910	5	858.85	24154.90	23350	24154.90	0.05	149099	1027065
8775	123	751.30	24154.90	23400	24154.90	0.05	284661	2342990
65	0	994.45	24154.90	23450	24154.90	0.05	273291	2465060
34060	1952	669.30	24154.90	23500	24154.90	0.05	895187	4822155
1950	229	664.75	24154.90	23550	24154.90	0.05	254362	1577745
21060	734	566.05	24154.90	23600	24154.90	0.10	579652	2609945
12675	576	511.65	24154.90	23650	24154.90	0.10	606656	1373905
48685	2622	474.80	24154.90	23700	24154.90	0.10	1179465	3441230
42770	2331	422.55	24154.90	23750	24154.90	0.10	672812	2201745
60840	8451	376.85	24154.90	23800	24154.90	0.10	1260142	4203615
42250	8469	335.35	24154.90	23850	24154.90	0.15	732048	2278705
67015	38514	281.75	24154.90	23900	24154.90	0.20	1670345	5126420
71630	47476	228.75	24154.90	23950	24154.90	0.25	1555351	4195750
620230	491657	177.50	24154.90	24000	24154.90	0.35	4994715	9940125
410020	559295	126.75	24154.90	24050	24154.90	0.65	6124761	6948890
2625350	3528948	74.40	24154.90	24100	24154.90	1.35	16406269	15045225
14118910	8831451	24.25	24154.90	24150	24154.90	6.60	28686858	21440445
29723590	27670744	11.40	24154.90	24200	24154.90	25.30	37657676	11867960
21148075	29709972	4.50	24154.90	24250	24154.90	62.50	16150817	4859205
17823260	20096526	1.40	24154.90	24300	24154.90	111.25	7315954	3140735
8913840	9234080	0.65	24154.90	24350	24154.90	160.25	2065696	989950
9438260	6110002	0.35	24154.90	24400	24154.90	209.55	1161488	1530620
5546450	3162088	0.25	24154.90	24450	24154.90	261.45	224695	975585
9791990	3770658	0.20	24154.90	24500	24154.90	311.55	217414	1183455
4807920	1745252	0.15	24154.90	24550	24154.90	356.95	35228	181805
7844200	2080759	0.15	24154.90	24600	24154.90	414.35	42552	777010
3744845	1047269	0.10	24154.90	24650	24154.90	460.80	7269	136760
7938320	1954330	0.10	24154.90	24700	24154.90	519.40	14956	420095
4116320	1384964	0.10	24154.90	24750	24154.90	569.45	3758	73255
5939505	1515705	0.10	24154.90	24800	24154.90	631.30	8518	234910
2743520	583202	0.05	24154.90	24850	24154.90	680.40	926	39390
5296590	849481	0.05	24154.90	24900	24154.90	708.85	2561	98215
3960060	557806	0.10	24154.90	24950	24154.90	785.25	644	30680
9212190	1357790	0.10	24154.90	25000	24154.90	818.70	6278	110240
2215915	425328	0.10	24154.90	25050	24154.90	858.40	328	28470
2812095	468881	0.05	24154.90	25100	24154.90	912.55	802	45305
1538225	190808	0.05	24154.90	25150	24154.90	928.90	46	17615
3344770	451893	0.05	24154.90	25200	24154.90	1031.55	613	47060
1606800	153635	0.05	24154.90	25250	24154.90	1067.70	24	15015
2873585	255465	0.05	24154.90	25300	24154.90	1152.30	164	31460
1836900	117598	0.05	24154.90	25350	24154.90	1117.60	12	6045
2436200	233445	0.05	24154.90	25400	24154.90	1254.45	128	13780
958360	70566	0.05	24154.90	25450	24154.90	1227.35	2	390
5040425	410301	0.05	24154.90	25500	24154.90	1322.10	1286	62725
483795	55031	0.05	24154.90	25550	24154.90	1400.00	1	260
2061150	186707	0.05	24154.90	25600	24154.90	1449.45	4	1365
354055	25903	0.05	24154.90	25650	24154.90	1178.30	0	520
758225	57639	0.05	24154.90	25700	24154.90	1490.00	4	1040
536250	43490	0.05	24154.90	25750	24154.90	1601.00	5	195
672165	41415	0.05	24154.90	25800	24154.90	1642.65	13	715
367705	27294	0.05	24154.90	25850	24154.90	1610.95	4	130
788775	34596	0.05	24154.90	25900	24154.90	1515.70	0	585
253890	9929	0.05	24154.90	25950	24154.90	1804.45	0	0
1696695	114644	0.05	24154.90	26000	24154.90	1827.40	949	35490
267475	10329	0.05	24154.90	26050	24154.90	1895.70	0	0
267865	13424	0.05	24154.90	26100	24154.90	1856.00	2	260
102960	3655	0.05	24154.90	26150	24154.90	1988.05	0	0
115765	19651	0.05	24154.90	26200	24154.90	1999.30	2	0
50505	2374	0.10	24154.90	26250	24154.90	2081.30	0	0
138710	18538	0.05	24154.90	26300	24154.90	2128.25	0	0
52000	1234	0.10	24154.90	26350	24154.90	2175.40	0	0
86320	5636	0.05	24154.90	26400	24154.90	2222.70	0	0
48490	1461	0.05	24154.90	26450	24154.90	2270.20	0	0
268710	24013	0.05	24154.90	26500	24154.90	2307.05	18	780
24960	1186	0.10	24154.90	26550	24154.90	2365.65	0	0
65000	4764	0.05	24154.90	26600	24154.90	2413.60	0	0
38935	1282	0.10	24154.90	26650	24154.90	2461.70	0	0
72865	2272	0.05	24154.90	26700	24154.90	2509.90	0	0
30355	1090	0.10	24154.90	26750	24154.90	2558.25	0	0
110175	5743	0.05	24154.90	26800	24154.90	2606.70	0	0
46215	993	0.10	24154.90	26850	24154.90	2655.25	0	0
63570	2041	0.05	24154.90	26900	24154.90	2703.85	0	0
74945	1471	0.05	24154.90	26950	24154.90	2752.60	0	0
290680	21599	0.05	24154.90	27000	24154.90	2790.00	13	455
162630	6578	0.05	24154.90	27050	24154.90	2850.25	0	0
73060	1678	0.10	24154.90	27100	24154.90	2899.20	0	0
101205	2348	0.05	24154.90	27150	24154.90	2948.25	0	0
255905	16420	0.05	24154.90	27200	24154.90	2997.30	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.