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
Underlying1108.41SHRIRAMFIN · archived level
Strikes24Published for this date and expiry
SHRIRAMFIN 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 | |
| — | — | — | — | 800 | — | 0.45 | 1 | 9075 |
| 10725 | 0 | 303.30 | 269.38 | 840 | — | 0.10 | 3 | 14850 |
| — | — | — | — | 860 | — | 0.20 | 80 | 41250 |
| 2475 | 0 | 236.75 | 229.43 | 880 | — | 0.25 | 0 | 39600 |
| 41250 | 0 | 235.10 | 209.46 | 900 | 0.20 | 0.20 | 13 | 318450 |
| 14850 | 0 | 211.00 | 189.49 | 920 | 0.01 | 0.35 | 2 | 89925 |
| 41250 | 0 | 183.00 | 169.55 | 940 | 0.05 | 0.40 | 2 | 141075 |
| 117150 | 3 | 152.80 | 149.68 | 960 | 0.16 | 0.45 | 38 | 248325 |
| 131175 | 3 | 128.00 | 128.00 | 980 | 0.60 | 0.60 | 21 | 226875 |
| 292875 | 17 | 109.65 | 109.65 | 1000 | 0.80 | 0.80 | 257 | 961125 |
| 701250 | 26 | 93.05 | 91.90 | 1020 | 0.95 | 0.95 | 258 | 478500 |
| 1013925 | 46 | 69.05 | 69.05 | 1040 | 1.75 | 1.75 | 610 | 700425 |
| 684750 | 262 | 50.55 | 50.55 | 1060 | 3.40 | 3.40 | 944 | 598125 |
| 339900 | 155 | 35.25 | 35.25 | 1080 | 7.00 | 7.00 | 1183 | 363825 |
| 649275 | 1884 | 21.75 | 21.75 | 1100 | 13.40 | 13.40 | 2585 | 773850 |
| 1414050 | 3530 | 11.85 | 11.85 | 1120 | 23.35 | 23.35 | 2028 | 606375 |
| 2250600 | 3436 | 5.95 | 5.95 | 1140 | 37.15 | 37.15 | 482 | 464475 |
| 1741575 | 2824 | 3.00 | 3.00 | 1160 | 54.30 | 54.30 | 257 | 306900 |
| 528825 | 1689 | 1.60 | 1.60 | 1180 | 75.66 | 59.00 | 0 | 11550 |
| 985875 | 2472 | 0.90 | 0.90 | 1200 | 93.31 | 88.75 | 16 | 72600 |
| 173250 | 437 | 0.60 | 0.60 | 1220 | 111.87 | 97.90 | 0 | 5775 |
| 433950 | 197 | 0.40 | 0.40 | 1240 | 131.03 | 128.60 | 2 | 42075 |
| 248325 | 89 | 0.25 | 0.25 | 1280 | 170.31 | 320.95 | 0 | 0 |
| 17325 | 0 | 0.95 | 0.04 | 1320 | 210.10 | 357.40 | 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.