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 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying5285.51HEROMOTOCO · archived level
Strikes22Published for this date and expiry
HEROMOTOCO option chain
Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 2100 | 0 | 851.40 | 893.38 | 4400 | 0.02 | 117.30 | 0 | 0 |
| 150 | 1 | 820.00 | 793.65 | 4500 | 0.11 | 0.55 | 2 | 2850 |
| 1650 | 0 | 654.35 | 694.15 | 4600 | 0.75 | 0.75 | 67 | 41100 |
| 900 | 0 | 619.65 | 595.33 | 4700 | 1.60 | 1.60 | 20 | 9600 |
| 3750 | 0 | 411.80 | 498.12 | 4800 | 2.95 | 2.95 | 354 | 55200 |
| 3450 | 0 | 362.20 | 404.18 | 4900 | 4.10 | 4.10 | 519 | 52200 |
| 19050 | 14 | 324.65 | 324.65 | 5000 | 7.10 | 7.10 | 1345 | 141750 |
| 42300 | 37 | 228.50 | 228.50 | 5100 | 14.10 | 14.10 | 1479 | 179250 |
| 123750 | 1018 | 163.00 | 163.00 | 5200 | 31.05 | 31.05 | 2212 | 267600 |
| 256500 | 6241 | 94.75 | 94.75 | 5300 | 66.85 | 66.85 | 3168 | 175500 |
| 236550 | 5497 | 50.40 | 50.40 | 5400 | 117.70 | 117.70 | 1476 | 97200 |
| 256050 | 3676 | 26.60 | 26.60 | 5500 | 193.90 | 193.90 | 134 | 107700 |
| 453300 | 3370 | 14.60 | 14.60 | 5600 | 280.15 | 280.15 | 194 | 111450 |
| 497100 | 2294 | 8.80 | 8.80 | 5700 | 416.80 | 353.75 | 32 | 87000 |
| 245100 | 2129 | 5.40 | 5.40 | 5800 | 510.25 | 489.80 | 67 | 51900 |
| 238350 | 2640 | 3.55 | 3.55 | 5900 | 606.77 | 691.50 | 0 | 10050 |
| 339300 | 1159 | 2.95 | 2.95 | 6000 | 704.99 | 680.00 | 0 | 25050 |
| 127950 | 455 | 2.40 | 2.40 | 6100 | 804.10 | 866.40 | 0 | 150 |
| 102000 | 251 | 2.15 | 2.15 | 6200 | 903.62 | 967.00 | 0 | 1200 |
| 56550 | 132 | 1.60 | 1.60 | 6300 | 1003.33 | 635.00 | 0 | 150 |
| 40800 | 28 | 1.35 | 0.02 | 6400 | 1103.10 | 724.00 | 0 | 9900 |
| 8100 | 24 | 0.90 | 0.90 | 6600 | 1302.73 | 1400.00 | 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.