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 date18 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying264.00VEDL · archived level
Strikes30Published for this date and expiry
VEDL option chain
Calls and puts by strike · 18 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 | 54.24 | 210 | — | 0.05 | 0 | 9200 |
| 31050 | 9 | 47.25 | 44.26 | 220 | 0.10 | 0.10 | 48 | 158700 |
| — | — | — | — | 225 | 0.02 | 0.10 | 2 | 51750 |
| 32200 | 0 | 40.00 | 34.32 | 230 | 0.05 | 0.10 | 110 | 453100 |
| 353050 | 10 | 32.10 | 29.42 | 235 | 0.14 | 0.25 | 24 | 132250 |
| 95450 | 8 | 26.35 | 24.63 | 240 | 0.30 | 0.30 | 116 | 411700 |
| 18400 | 9 | 22.85 | 20.04 | 245 | 0.35 | 0.35 | 37 | 124200 |
| 495650 | 77 | 16.15 | 16.15 | 250 | 0.70 | 0.70 | 307 | 2042400 |
| 667000 | 73 | 11.55 | 11.55 | 255 | 1.20 | 1.20 | 263 | 399050 |
| 2091850 | 409 | 7.80 | 7.80 | 260 | 2.25 | 2.25 | 1318 | 2500100 |
| 1906700 | 1081 | 4.80 | 4.80 | 265 | 4.35 | 4.35 | 1418 | 1845750 |
| 3312000 | 2846 | 2.85 | 2.85 | 270 | 7.30 | 7.30 | 1091 | 1811250 |
| 2670300 | 1658 | 1.70 | 1.70 | 275 | 11.00 | 11.00 | 313 | 897000 |
| 6098450 | 3575 | 1.05 | 1.05 | 280 | 15.65 | 15.65 | 149 | 2098750 |
| 2927900 | 2442 | 0.65 | 0.65 | 285 | 20.60 | 20.60 | 45 | 466900 |
| 2926750 | 5238 | 0.40 | 0.40 | 290 | 26.10 | 23.25 | 22 | 477250 |
| 777400 | 692 | 0.30 | 0.30 | 295 | 30.88 | 28.30 | 8 | 103500 |
| 3997400 | 2955 | 0.25 | 0.25 | 300 | 34.60 | 34.60 | 17 | 525550 |
| 780850 | 1336 | 0.10 | 0.10 | 305 | 40.00 | 40.00 | 1 | 87400 |
| 936100 | 630 | 0.10 | 0.10 | 310 | 45.66 | 42.55 | 7 | 530150 |
| 0 | 0 | 9.00 | 0.01 | 315 | 50.64 | 40.25 | 0 | 0 |
| 487600 | 123 | 0.10 | 0.10 | 320 | 55.63 | 52.30 | 5 | 141450 |
| 424350 | 254 | 0.10 | 0.10 | 330 | 65.62 | 59.00 | 0 | 254150 |
| 548550 | 24 | 0.10 | — | 340 | — | — | — | — |
| 124200 | 53 | 0.05 | — | 380 | — | — | — | — |
| 132250 | 2 | 0.05 | — | 400 | — | — | — | — |
| 34500 | 1 | 0.05 | — | 420 | — | — | — | — |
| 11500 | 0 | 0.05 | — | 480 | 215.44 | 211.70 | 4 | 119600 |
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.