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
Underlying269.70VEDL · archived level
Strikes30Published for this date and expiry
VEDL 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 | |
| — | — | — | — | 160 | — | 0.10 | 0 | 13800 |
| — | — | — | — | 200 | — | 0.05 | 0 | 78200 |
| 9200 | 0 | 75.00 | 59.98 | 210 | 0.05 | 0.05 | 2 | 9200 |
| 31050 | 0 | 48.60 | 49.99 | 220 | — | 0.20 | 1 | 169050 |
| — | — | — | — | 225 | 0.01 | 0.25 | 0 | 51750 |
| 32200 | 0 | 40.00 | 40.04 | 230 | 0.10 | 0.10 | 13 | 346150 |
| 361100 | 0 | 34.25 | 35.10 | 235 | 0.09 | 0.25 | 48 | 115000 |
| 96600 | 0 | 36.60 | 30.23 | 240 | 0.30 | 0.30 | 193 | 446200 |
| 16100 | 13 | 26.60 | 25.49 | 245 | 0.30 | 0.30 | 96 | 129950 |
| 512900 | 92 | 21.30 | 21.30 | 250 | 0.55 | 0.55 | 382 | 2124050 |
| 654350 | 50 | 16.75 | 16.75 | 255 | 0.85 | 0.85 | 206 | 401350 |
| 2102200 | 511 | 12.25 | 12.25 | 260 | 1.45 | 1.45 | 1184 | 2521950 |
| 1720400 | 875 | 8.40 | 8.40 | 265 | 2.65 | 2.65 | 928 | 1835400 |
| 3240700 | 4370 | 5.45 | 5.45 | 270 | 4.70 | 4.70 | 1168 | 1981450 |
| 2653050 | 1914 | 3.40 | 3.40 | 275 | 7.65 | 7.65 | 439 | 914250 |
| 6334200 | 3719 | 2.10 | 2.10 | 280 | 11.20 | 11.20 | 328 | 2134400 |
| 2944000 | 1040 | 1.30 | 1.30 | 285 | 15.30 | 15.30 | 53 | 470350 |
| 4449350 | 2019 | 0.85 | 0.85 | 290 | 20.05 | 20.05 | 97 | 476100 |
| 963700 | 433 | 0.60 | 0.60 | 295 | 25.61 | 24.00 | 36 | 103500 |
| 4665550 | 2572 | 0.45 | 0.45 | 300 | 30.00 | 30.00 | 121 | 534750 |
| 1527200 | 235 | 0.35 | 0.35 | 305 | 35.10 | 32.90 | 0 | 87400 |
| 902750 | 384 | 0.25 | 0.25 | 310 | 39.25 | 39.25 | 13 | 530150 |
| 0 | 0 | 9.00 | 0.05 | 315 | 44.93 | 40.25 | 0 | 0 |
| 540500 | 76 | 0.15 | 0.15 | 320 | 49.90 | 49.00 | 3 | 142600 |
| 511750 | 92 | 0.15 | — | 330 | 59.87 | 59.00 | 3 | 254150 |
| 553150 | 22 | 0.10 | 0.10 | 340 | — | — | — | — |
| 132250 | 1 | 0.05 | — | 380 | — | — | — | — |
| 133400 | 4 | 0.05 | — | 400 | — | — | — | — |
| 35650 | 0 | 0.15 | — | 420 | — | — | — | — |
| 11500 | 0 | 0.05 | — | 480 | 209.66 | 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.