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 date13 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1375.47BDL · archived level
Strikes25Published for this date and expiry
BDL option chain
Calls and puts by strike · 13 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 2975 | 0 | 230.30 | 337.56 | 1040 | 0.60 | 0.60 | 15 | 60350 |
| 8500 | 0 | 153.65 | 297.71 | 1080 | 0.50 | 0.50 | 116 | 49300 |
| 27625 | 8 | 250.00 | 258.04 | 1120 | 1.10 | 1.10 | 464 | 129200 |
| 11050 | 0 | 169.80 | 238.35 | 1140 | 0.61 | 1.50 | 94 | 28475 |
| 20400 | 8 | 226.85 | 226.85 | 1160 | 1.55 | 1.55 | 258 | 85000 |
| 4250 | 0 | 133.95 | 199.58 | 1180 | 2.00 | 2.00 | 209 | 54825 |
| 161925 | 46 | 188.25 | 188.25 | 1200 | 2.80 | 2.80 | 1044 | 297925 |
| 70125 | 11 | 170.20 | 170.20 | 1220 | 3.50 | 3.50 | 974 | 195925 |
| 160650 | 79 | 149.60 | 149.60 | 1240 | 5.10 | 5.10 | 832 | 277525 |
| 271150 | 164 | 128.00 | 128.00 | 1260 | 7.20 | 7.20 | 1599 | 341275 |
| 151300 | 80 | 115.90 | 115.90 | 1280 | 10.25 | 10.25 | 1744 | 272000 |
| 359550 | 1626 | 98.10 | 98.10 | 1300 | 14.20 | 14.20 | 2323 | 307700 |
| 110500 | 1187 | 84.35 | 84.35 | 1320 | 19.55 | 19.55 | 1934 | 286025 |
| 140250 | 4566 | 70.90 | 70.90 | 1340 | 25.60 | 25.60 | 1296 | 156825 |
| 269025 | 7981 | 58.95 | 58.95 | 1360 | 33.65 | 33.65 | 2383 | 247350 |
| 294525 | 8393 | 48.50 | 48.50 | 1380 | 42.85 | 42.85 | 977 | 96900 |
| 549950 | 11707 | 39.00 | 39.00 | 1400 | 53.20 | 53.20 | 817 | 198900 |
| 159375 | 2831 | 31.65 | 31.65 | 1420 | 66.70 | 66.70 | 11 | 3825 |
| 172975 | 2738 | 25.05 | 25.05 | 1440 | 78.60 | 78.60 | 49 | 22950 |
| 189975 | 2214 | 19.80 | 19.80 | 1460 | 100.87 | 227.60 | 0 | 20825 |
| 120275 | 1364 | 15.85 | 15.85 | 1480 | 116.42 | 188.50 | 0 | 9775 |
| 210375 | 3756 | 12.50 | 12.50 | 1500 | 125.00 | 125.00 | 16 | 34850 |
| 48025 | 445 | 9.85 | 9.85 | 1520 | 150.02 | 228.00 | 0 | 3825 |
| 41225 | 403 | 6.15 | 6.15 | 1560 | 186.07 | 193.45 | 6 | 2975 |
| 100725 | 627 | 3.70 | 3.70 | 1600 | 223.76 | 231.90 | 21 | 51850 |
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.