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
Underlying5549.83HEROMOTOCO · archived level
Strikes21Published for this date and expiry
HEROMOTOCO 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 | |
| 1650 | 0 | 1246.25 | 1176.71 | 4400 | — | — | — | — |
| 1350 | 0 | 1010.00 | 980.51 | 4600 | 1.75 | 1.75 | 38 | 1950 |
| 900 | 0 | 1258.80 | 884.04 | 4700 | — | — | — | — |
| 600 | 0 | 900.60 | 789.43 | 4800 | 11.21 | 5.00 | 1 | 300 |
| — | — | — | — | 4900 | 6.95 | 6.95 | 23 | 2250 |
| 5250 | 129 | 568.50 | 568.50 | 5000 | 10.20 | 10.20 | 309 | 37800 |
| 2400 | 0 | 614.80 | 524.95 | 5100 | 17.80 | 17.80 | 1558 | 145800 |
| 7050 | 11 | 391.40 | 391.40 | 5200 | 30.50 | 30.50 | 908 | 64350 |
| 18300 | 121 | 311.70 | 311.70 | 5300 | 49.20 | 49.20 | 1571 | 100500 |
| 17550 | 267 | 242.25 | 242.25 | 5400 | 77.90 | 77.90 | 989 | 59100 |
| 52200 | 1070 | 180.50 | 180.50 | 5500 | 115.90 | 115.90 | 2610 | 84600 |
| 138750 | 2739 | 133.10 | 133.10 | 5600 | 164.95 | 164.95 | 1636 | 94500 |
| 217650 | 2993 | 93.90 | 93.90 | 5700 | 223.85 | 223.85 | 453 | 99150 |
| 191400 | 2647 | 63.40 | 63.40 | 5800 | 292.70 | 292.70 | 200 | 46950 |
| 64200 | 1835 | 41.95 | 41.95 | 5900 | 372.40 | 372.40 | 41 | 10650 |
| 199200 | 2426 | 27.15 | 27.15 | 6000 | 448.45 | 448.45 | 36 | 25050 |
| 156750 | 1474 | 17.15 | 17.15 | 6100 | 565.11 | 460.00 | 0 | 150 |
| 89250 | 650 | 11.55 | 11.55 | 6200 | 650.43 | 537.10 | 0 | 1500 |
| 109500 | 247 | 7.55 | 7.55 | 6300 | 739.21 | 635.00 | 0 | 150 |
| 51300 | 144 | 6.30 | 6.30 | 6400 | 830.75 | 724.00 | 0 | 9900 |
| 10200 | 24 | 3.00 | 8.64 | 6600 | 1019.78 | 875.00 | 0 | 750 |
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.