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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying8100.00EICHERMOT · archived level
Strikes24Published for this date and expiry
EICHERMOT option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 3200 | 0 | 1485.65 | 1542.18 | 6600 | 5.40 | 5.40 | 134 | 1100 |
| 200 | 0 | 1370.60 | 1347.80 | 6800 | 7.59 | 295.85 | 0 | 0 |
| 500 | 0 | 1050.00 | 1157.85 | 7000 | 16.45 | 5.00 | 2 | 2100 |
| — | — | — | — | 7100 | 7.35 | 7.35 | 21 | 13900 |
| 62700 | 0 | 899.65 | 975.08 | 7200 | 32.51 | 481.60 | 0 | 0 |
| 7200 | 0 | 805.00 | 887.43 | 7300 | 44.26 | 173.95 | 0 | 0 |
| 0 | 0 | 381.10 | 802.86 | 7400 | 59.10 | 594.10 | 0 | 0 |
| 59500 | 17 | 648.90 | 648.90 | 7500 | 27.25 | 27.25 | 683 | 262600 |
| 500 | 0 | 580.00 | 644.71 | 7600 | 99.76 | 718.80 | 0 | 0 |
| 900 | 2 | 438.00 | 571.82 | 7700 | 126.28 | 320.50 | 0 | 0 |
| 11000 | 60 | 386.60 | 386.60 | 7800 | 68.35 | 68.35 | 857 | 40100 |
| 15400 | 103 | 313.05 | 313.05 | 7900 | 91.05 | 91.05 | 621 | 32100 |
| 89800 | 1254 | 243.20 | 243.20 | 8000 | 122.95 | 122.95 | 1990 | 89300 |
| 78100 | 2253 | 184.40 | 184.40 | 8100 | 162.05 | 162.05 | 625 | 32900 |
| 101600 | 2456 | 132.65 | 132.65 | 8200 | 215.55 | 215.55 | 162 | 15200 |
| 119500 | 852 | 93.95 | 93.95 | 8300 | 268.15 | 268.15 | 115 | 39600 |
| 78200 | 724 | 66.25 | 66.25 | 8400 | 451.72 | 370.85 | 0 | 8400 |
| 121900 | 2030 | 43.85 | 43.85 | 8500 | 518.00 | 408.00 | 8 | 25200 |
| 22200 | 416 | 30.30 | 30.30 | 8600 | 588.64 | 497.55 | 12 | 104100 |
| 0 | 0 | 162.70 | 115.21 | 8700 | 663.76 | 936.05 | 0 | 0 |
| 0 | 0 | 72.40 | 93.83 | 8800 | 741.80 | 1663.90 | 0 | 0 |
| 145400 | 380 | 8.85 | 8.85 | 9000 | 907.94 | 955.25 | 0 | 300 |
| 0 | 0 | 41.85 | 38.68 | 9200 | 1084.27 | 2027.20 | 0 | 0 |
| 600 | 3 | 8.40 | 8.40 | 9400 | 1268.16 | 1325.00 | 0 | 400 |
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.