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
Underlying9139.01POLYCAB · archived level
Strikes33Published for this date and expiry
POLYCAB 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 | |
| 375 | 0 | 1903.00 | 1747.59 | 7400 | — | 0.35 | 2 | 375 |
| 375 | 0 | 1525.00 | 1547.85 | 7600 | 0.55 | 0.55 | 31 | 3750 |
| 0 | 0 | 1575.80 | 1348.24 | 7800 | 0.19 | 0.70 | 5 | 5875 |
| 0 | 0 | 2173.00 | 1248.59 | 7900 | 0.42 | 37.25 | 0 | 0 |
| 250 | 0 | 1116.90 | 1149.19 | 8000 | 1.10 | 1.10 | 292 | 46625 |
| 20875 | 0 | 1175.15 | 1050.22 | 8100 | 1.82 | 53.90 | 0 | 0 |
| 0 | 0 | 1734.80 | 952.01 | 8200 | 1.70 | 1.70 | 11 | 14375 |
| 8000 | 0 | 964.70 | 855.00 | 8300 | 1.90 | 1.90 | 47 | 38500 |
| 250 | 0 | 829.60 | 759.80 | 8400 | 3.05 | 3.05 | 65 | 9625 |
| 8750 | 1 | 625.00 | 625.00 | 8500 | 4.35 | 4.35 | 1488 | 256625 |
| 10500 | 0 | 640.55 | 578.15 | 8600 | 8.05 | 8.05 | 801 | 36250 |
| 6375 | 0 | 665.00 | 493.65 | 8700 | 14.45 | 14.45 | 1071 | 67375 |
| 19000 | 229 | 368.05 | 368.05 | 8800 | 25.60 | 25.60 | 2093 | 63125 |
| 17250 | 134 | 270.05 | 270.05 | 8900 | 43.70 | 43.70 | 2213 | 60125 |
| 77375 | 885 | 203.10 | 203.10 | 9000 | 73.90 | 73.90 | 4282 | 151125 |
| 114625 | 2873 | 144.35 | 144.35 | 9100 | 114.40 | 114.40 | 2633 | 83000 |
| 118375 | 3785 | 99.65 | 99.65 | 9200 | 169.70 | 169.70 | 3066 | 70625 |
| 245750 | 6208 | 67.70 | 67.70 | 9300 | 233.70 | 233.70 | 2523 | 69125 |
| 220250 | 5353 | 46.15 | 46.15 | 9400 | 301.85 | 301.85 | 849 | 50500 |
| 198375 | 5299 | 28.70 | 28.70 | 9500 | 393.95 | 393.95 | 171 | 29750 |
| 88625 | 2847 | 17.75 | 17.75 | 9600 | 500.55 | 540.00 | 4 | 15000 |
| 136250 | 1675 | 10.00 | 10.00 | 9700 | 585.05 | 444.20 | 0 | 20500 |
| 153625 | 1341 | 6.20 | 6.20 | 9800 | 673.65 | 732.75 | 0 | 2875 |
| 18750 | 570 | 4.45 | 4.45 | 9900 | 765.47 | 556.95 | 0 | 2625 |
| 203125 | 1278 | 3.60 | 3.60 | 10000 | 895.50 | 895.50 | 2 | 4750 |
| 1125 | 44 | 3.15 | 3.15 | 10100 | 955.85 | 823.65 | 1 | 2750 |
| 41125 | 907 | 2.60 | 2.60 | 10200 | 1053.23 | 990.80 | 0 | 21000 |
| 750 | 4 | 2.10 | 2.47 | 10300 | 1151.51 | 758.20 | 0 | 0 |
| 6250 | 0 | 4.00 | 1.46 | 10400 | 1250.39 | 1167.60 | 0 | 0 |
| 30750 | 66 | 1.95 | 1.95 | 10500 | — | — | — | — |
| 1000 | 0 | 2.75 | 0.48 | 10600 | 1449.18 | 1301.00 | 0 | 0 |
| 4875 | 9 | 2.00 | 0.14 | 10800 | 1648.61 | 1440.75 | 0 | 0 |
| 119500 | 32 | 1.80 | 0.04 | 11000 | 1848.27 | 1900.00 | 0 | 125 |
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.