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 date17 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1378.49BDL · archived level
Strikes25Published for this date and expiry
BDL option chain
Calls and puts by strike · 17 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 4250 | 0 | 354.90 | 339.87 | 1040 | — | 0.10 | 21 | 49300 |
| 9775 | 0 | 315.00 | 299.93 | 1080 | 0.01 | 0.10 | 19 | 42075 |
| 26350 | 0 | 280.00 | 260.02 | 1120 | 0.25 | 0.25 | 59 | 68000 |
| 11900 | 9 | 263.80 | 240.11 | 1140 | 0.10 | 0.45 | 16 | 21675 |
| 20400 | 0 | 226.85 | 220.26 | 1160 | 0.80 | 0.80 | 139 | 101575 |
| 4250 | 0 | 212.15 | 200.52 | 1180 | 1.10 | 1.10 | 185 | 73100 |
| 154275 | 24 | 177.50 | 180.97 | 1200 | 1.30 | 1.30 | 725 | 338725 |
| 69275 | 9 | 177.45 | 161.72 | 1220 | 1.80 | 1.80 | 476 | 176375 |
| 158100 | 5 | 145.75 | 145.75 | 1240 | 2.20 | 2.20 | 331 | 271150 |
| 263925 | 13 | 126.95 | 124.72 | 1260 | 3.05 | 3.05 | 520 | 282200 |
| 144075 | 25 | 106.90 | 106.90 | 1280 | 4.20 | 4.20 | 1014 | 232050 |
| 272850 | 210 | 87.85 | 87.85 | 1300 | 6.30 | 6.30 | 2535 | 496400 |
| 96475 | 97 | 69.85 | 69.85 | 1320 | 8.95 | 8.95 | 2283 | 328525 |
| 134725 | 253 | 56.20 | 56.20 | 1340 | 13.55 | 13.55 | 3187 | 417350 |
| 291550 | 1772 | 43.15 | 43.15 | 1360 | 20.25 | 20.25 | 3500 | 413950 |
| 562275 | 5470 | 31.90 | 31.90 | 1380 | 29.25 | 29.25 | 4276 | 342550 |
| 2129250 | 20176 | 23.60 | 23.60 | 1400 | 40.55 | 40.55 | 5381 | 572050 |
| 729725 | 9642 | 16.85 | 16.85 | 1420 | 53.80 | 53.80 | 1939 | 230775 |
| 790500 | 10729 | 11.90 | 11.90 | 1440 | 68.80 | 68.80 | 44 | 15725 |
| 603925 | 5283 | 8.35 | 8.35 | 1460 | 85.85 | 85.85 | 61 | 25500 |
| 431375 | 2802 | 6.10 | 6.10 | 1480 | 108.52 | 188.50 | 0 | 9775 |
| 742050 | 7132 | 4.55 | 4.55 | 1500 | 119.70 | 119.70 | 113 | 51850 |
| 211225 | 2698 | 3.40 | 3.40 | 1520 | 143.78 | 228.00 | 0 | 3825 |
| 316200 | 2230 | 2.00 | 2.00 | 1560 | 181.33 | 147.60 | 1 | 2975 |
| 479400 | 2685 | 1.40 | 1.40 | 1600 | 220.15 | 197.20 | 0 | 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.