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 date12 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying275.79VEDL · archived level
Strikes30Published for this date and expiry
VEDL option chain
Calls and puts by strike · 12 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 160 | — | 0.10 | 0 | 13800 |
| — | — | — | — | 200 | — | 0.10 | 0 | 80500 |
| 9200 | 0 | 75.00 | 66.24 | 210 | — | 0.25 | 0 | 9200 |
| 28750 | 0 | 65.05 | 56.28 | 220 | 0.25 | 0.25 | 27 | 152950 |
| — | — | — | — | 225 | 0.04 | 0.20 | 6 | 50600 |
| 41400 | 0 | 57.20 | 46.38 | 230 | 0.09 | 0.25 | 19 | 345000 |
| 368000 | 0 | 43.50 | 41.49 | 235 | 0.19 | 0.35 | 2 | 117300 |
| 96600 | 2 | 36.60 | 36.60 | 240 | 0.50 | 0.50 | 73 | 535900 |
| 18400 | 0 | 40.15 | 32.00 | 245 | 0.60 | 0.60 | 165 | 198950 |
| 556600 | 169 | 27.30 | 27.30 | 250 | 0.85 | 0.85 | 336 | 2082650 |
| 640550 | 45 | 22.55 | 22.55 | 255 | 1.30 | 1.30 | 199 | 354200 |
| 2262050 | 527 | 18.30 | 18.30 | 260 | 1.90 | 1.90 | 843 | 2510450 |
| 1676700 | 157 | 14.20 | 14.20 | 265 | 2.90 | 2.90 | 827 | 1965350 |
| 2778400 | 1300 | 10.85 | 10.85 | 270 | 4.50 | 4.50 | 1458 | 2003300 |
| 1814700 | 2997 | 8.00 | 8.00 | 275 | 6.70 | 6.70 | 2228 | 936100 |
| 5838550 | 9043 | 5.80 | 5.80 | 280 | 9.35 | 9.35 | 1942 | 2302300 |
| 2705950 | 3237 | 4.10 | 4.10 | 285 | 12.70 | 12.70 | 328 | 621000 |
| 4114700 | 3048 | 2.95 | 2.95 | 290 | 16.30 | 16.30 | 127 | 687700 |
| 1047650 | 1083 | 2.10 | 2.10 | 295 | 20.60 | 20.60 | 49 | 120750 |
| 4724200 | 3019 | 1.55 | 1.55 | 300 | 25.55 | 25.30 | 49 | 655500 |
| 1072950 | 430 | 1.15 | 1.15 | 305 | 29.90 | 30.95 | 17 | 86250 |
| 1114350 | 656 | 0.80 | 0.80 | 310 | 34.80 | 34.80 | 67 | 549700 |
| 0 | 0 | 9.00 | 0.58 | 315 | 39.11 | 40.25 | 0 | 0 |
| 724500 | 865 | 0.55 | 0.55 | 320 | 43.89 | 44.50 | 10 | 143750 |
| 583050 | 261 | 0.35 | 0.35 | 330 | 53.64 | 49.10 | 4 | 257600 |
| 580750 | 374 | 0.25 | 0.25 | 340 | — | — | — | — |
| 593400 | 0 | 0.20 | — | 380 | — | — | — | — |
| 140300 | 7 | 0.15 | 0.15 | 400 | — | — | — | — |
| 35650 | 1 | 0.15 | — | 420 | — | — | — | — |
| 11500 | 0 | 0.05 | — | 480 | 203.18 | 193.95 | 0 | 124200 |
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.