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
Underlying5442.52PERSISTENT · archived level
Strikes26Published for this date and expiry
PERSISTENT 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 | |
| 3625 | 0 | 1680.00 | 1646.93 | 3800 | — | 1.00 | 207 | 1375 |
| 0 | 0 | 1636.40 | 1547.04 | 3900 | 0.95 | 0.95 | 85 | 1000 |
| 750 | 0 | 1532.50 | 1447.16 | 4000 | — | 1.15 | 82 | 4750 |
| 0 | 6 | 1440.05 | 1347.27 | 4100 | — | 1.30 | 68 | 1875 |
| 250 | 0 | 1235.25 | 1247.39 | 4200 | — | 1.30 | 78 | 4625 |
| 375 | 0 | 1110.00 | 1147.51 | 4300 | 1.60 | 1.60 | 106 | 7875 |
| 34250 | 2 | 1105.00 | 1047.64 | 4400 | 0.01 | 2.55 | 0 | 7125 |
| 3250 | 1 | 1040.00 | 947.80 | 4500 | 2.20 | 2.20 | 130 | 46000 |
| 1375 | 0 | 896.50 | 848.07 | 4600 | 3.00 | 3.00 | 5 | 7000 |
| 30750 | 0 | 765.90 | 748.65 | 4700 | 2.70 | 2.70 | 59 | 15000 |
| 31375 | 6 | 671.45 | 671.45 | 4800 | 3.20 | 3.20 | 13 | 27250 |
| 3375 | 5 | 572.85 | 572.85 | 4900 | 3.75 | 3.75 | 94 | 20500 |
| 33125 | 4 | 492.35 | 459.03 | 5000 | 5.70 | 5.70 | 409 | 80750 |
| 21250 | 26 | 392.20 | 370.05 | 5100 | 8.90 | 8.90 | 137 | 27375 |
| 44125 | 77 | 279.75 | 279.75 | 5200 | 15.50 | 15.50 | 905 | 108250 |
| 43875 | 183 | 200.60 | 200.60 | 5300 | 30.50 | 30.50 | 1730 | 112250 |
| 103625 | 1111 | 128.00 | 128.00 | 5400 | 59.70 | 59.70 | 1409 | 110750 |
| 293750 | 4182 | 74.70 | 74.70 | 5500 | 107.05 | 107.05 | 3422 | 211750 |
| 414250 | 5148 | 40.95 | 40.95 | 5600 | 171.65 | 171.65 | 3976 | 96000 |
| 262000 | 5876 | 21.65 | 21.65 | 5700 | 251.75 | 251.75 | 298 | 56000 |
| 245500 | 5711 | 11.10 | 11.10 | 5800 | 338.00 | 338.00 | 50 | 22000 |
| 51375 | 1608 | 6.90 | 6.90 | 5900 | 465.32 | 409.15 | 0 | 2000 |
| 176375 | 1690 | 4.80 | 4.80 | 6000 | 558.40 | 521.25 | 12 | 6875 |
| 19875 | 205 | 3.50 | 3.50 | 6100 | 654.43 | 515.80 | 0 | 5500 |
| 71500 | 220 | 2.95 | 2.95 | 6200 | 752.24 | 618.70 | 0 | 20125 |
| 39125 | 91 | 1.90 | 1.90 | 6400 | 950.46 | 790.00 | 0 | 15750 |
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.