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 date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1398.02BDL · archived level
Strikes25Published for this date and expiry
BDL option chain
Calls and puts by strike · 14 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 4250 | 6 | 354.90 | 359.93 | 1040 | 0.20 | 0.20 | 36 | 53550 |
| 9775 | 6 | 315.00 | 320.02 | 1080 | 0.30 | 0.30 | 54 | 43775 |
| 26350 | 3 | 280.00 | 280.00 | 1120 | 0.70 | 0.70 | 438 | 74375 |
| 11475 | 14 | 254.60 | 260.35 | 1140 | 1.15 | 1.15 | 59 | 21675 |
| 20400 | 0 | 226.85 | 240.61 | 1160 | 1.30 | 1.30 | 480 | 108375 |
| 4250 | 1 | 212.15 | 221.01 | 1180 | 1.50 | 1.50 | 393 | 77350 |
| 157250 | 58 | 204.20 | 204.20 | 1200 | 1.75 | 1.75 | 2123 | 347650 |
| 70550 | 3 | 154.35 | 182.57 | 1220 | 2.10 | 2.10 | 1467 | 158950 |
| 158100 | 104 | 159.30 | 163.95 | 1240 | 2.60 | 2.60 | 1758 | 261800 |
| 265625 | 160 | 148.20 | 148.20 | 1260 | 3.55 | 3.55 | 3268 | 281350 |
| 153850 | 68 | 133.70 | 133.70 | 1280 | 4.70 | 4.70 | 3879 | 232900 |
| 286025 | 1238 | 110.30 | 110.30 | 1300 | 6.50 | 6.50 | 10379 | 466650 |
| 95200 | 725 | 94.05 | 94.05 | 1320 | 9.05 | 9.05 | 9190 | 381225 |
| 135575 | 4427 | 77.20 | 77.20 | 1340 | 12.80 | 12.80 | 8373 | 329800 |
| 221850 | 9466 | 63.50 | 63.50 | 1360 | 18.30 | 18.30 | 10576 | 382075 |
| 340850 | 18187 | 51.00 | 51.00 | 1380 | 25.45 | 25.45 | 7980 | 283900 |
| 1354475 | 45509 | 40.20 | 40.20 | 1400 | 34.95 | 34.95 | 9006 | 490875 |
| 464525 | 14899 | 31.00 | 31.00 | 1420 | 46.10 | 46.10 | 2081 | 111775 |
| 510850 | 14856 | 23.80 | 23.80 | 1440 | 57.80 | 57.80 | 389 | 17425 |
| 547825 | 14106 | 17.90 | 17.90 | 1460 | 75.40 | 75.40 | 114 | 31025 |
| 295800 | 7111 | 13.55 | 13.55 | 1480 | 97.94 | 188.50 | 0 | 9775 |
| 746725 | 21595 | 10.50 | 10.50 | 1500 | 104.80 | 104.80 | 98 | 48450 |
| 155975 | 4161 | 8.15 | 8.15 | 1520 | 129.97 | 228.00 | 0 | 3825 |
| 363800 | 4879 | 4.95 | 4.95 | 1560 | 160.75 | 160.75 | 11 | 2975 |
| 514250 | 7666 | 3.15 | 3.15 | 1600 | 197.20 | 197.20 | 427 | 176375 |
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.