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
Underlying3957.00SIEMENS · archived level
Strikes30Published for this date and expiry
SIEMENS 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 | |
| 175 | 0 | 1056.25 | 1060.36 | 2900 | — | 0.60 | 0 | 3325 |
| 175 | 0 | 901.90 | 960.48 | 3000 | — | 0.20 | 3 | 5250 |
| 1575 | 0 | 887.90 | 860.59 | 3100 | — | 0.45 | 4 | 17325 |
| 875 | 0 | 620.95 | 810.65 | 3150 | — | 0.25 | 1 | 1225 |
| 44625 | 12 | 758.25 | 760.71 | 3200 | 0.85 | 0.85 | 2 | 11725 |
| 21000 | 0 | 741.85 | 710.77 | 3250 | 0.01 | 2.40 | 0 | 1575 |
| 1925 | 0 | 700.00 | 660.84 | 3300 | 1.00 | 1.00 | 3 | 22925 |
| 0 | 0 | 389.80 | 610.93 | 3350 | 0.05 | 1.50 | 0 | 7875 |
| 14175 | 0 | 557.95 | 561.07 | 3400 | 1.65 | 1.65 | 22 | 70525 |
| 15575 | 0 | 510.15 | 511.31 | 3450 | 0.31 | 2.95 | 0 | 10325 |
| 17150 | 1 | 462.00 | 461.76 | 3500 | 2.20 | 2.20 | 532 | 105000 |
| 9275 | 1 | 400.00 | 412.62 | 3550 | 1.50 | 2.20 | 6 | 25550 |
| 69825 | 3 | 360.40 | 364.16 | 3600 | 3.25 | 3.25 | 240 | 139825 |
| 70875 | 6 | 319.10 | 316.82 | 3650 | 4.35 | 4.35 | 45 | 30625 |
| 67550 | 20 | 272.30 | 272.30 | 3700 | 6.30 | 6.30 | 231 | 124600 |
| 28000 | 0 | 206.90 | 227.75 | 3750 | 9.95 | 9.95 | 225 | 42700 |
| 57925 | 20 | 167.50 | 167.50 | 3800 | 14.80 | 14.80 | 1528 | 173425 |
| 17325 | 17 | 131.90 | 131.90 | 3850 | 23.10 | 23.10 | 398 | 50925 |
| 102725 | 410 | 91.00 | 91.00 | 3900 | 36.05 | 36.05 | 1291 | 238875 |
| 147350 | 1096 | 63.80 | 63.80 | 3950 | 56.85 | 56.85 | 1177 | 56175 |
| 431900 | 2750 | 39.95 | 39.95 | 4000 | 83.15 | 83.15 | 1002 | 202825 |
| 337225 | 1525 | 25.70 | 25.70 | 4050 | 121.75 | 121.75 | 14 | 67025 |
| 312025 | 1507 | 15.95 | 15.95 | 4100 | 159.15 | 159.15 | 47 | 73325 |
| 56000 | 658 | 10.80 | 10.80 | 4150 | 211.31 | 188.00 | 0 | 4375 |
| 218750 | 1383 | 7.10 | 7.10 | 4200 | 253.38 | 243.55 | 0 | 10150 |
| 54425 | 175 | 5.20 | 5.20 | 4250 | 297.83 | 252.10 | 0 | 2800 |
| 130725 | 377 | 3.50 | 3.50 | 4300 | 344.06 | 285.90 | 0 | 1750 |
| 15750 | 31 | 2.30 | 2.30 | 4350 | 391.59 | 333.15 | 0 | 48125 |
| 148750 | 439 | 2.15 | 2.15 | 4400 | 440.01 | 395.00 | 0 | 2100 |
| 244300 | 453 | 1.60 | 1.60 | 4500 | 538.44 | 488.00 | 0 | 175 |
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.