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 date19 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1349.00BDL · archived level
Strikes25Published for this date and expiry
BDL option chain
Calls and puts by strike · 19 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 4250 | 0 | 356.10 | 310.04 | 1040 | — | 0.40 | 3 | 49725 |
| 9775 | 0 | 315.00 | 270.08 | 1080 | — | 0.20 | 3 | 37825 |
| 26350 | 0 | 256.85 | 230.14 | 1120 | 0.03 | 0.15 | 3 | 62900 |
| 11900 | 0 | 263.80 | 210.21 | 1140 | 0.07 | 0.60 | 3 | 21250 |
| 19550 | 0 | 236.00 | 190.34 | 1160 | 0.18 | 0.30 | 7 | 91800 |
| 4250 | 0 | 212.15 | 170.59 | 1180 | 0.41 | 0.40 | 26 | 68000 |
| 150450 | 8 | 150.85 | 150.85 | 1200 | 0.70 | 0.70 | 362 | 295375 |
| 67575 | 0 | 183.65 | 131.91 | 1220 | 1.70 | 0.70 | 68 | 150025 |
| 154275 | 18 | 109.25 | 109.25 | 1240 | 0.85 | 0.85 | 162 | 233750 |
| 260525 | 11 | 88.85 | 88.85 | 1260 | 1.50 | 1.50 | 360 | 250750 |
| 141100 | 10 | 71.50 | 71.50 | 1280 | 2.45 | 2.45 | 462 | 144075 |
| 195500 | 551 | 53.15 | 53.15 | 1300 | 5.25 | 5.25 | 1554 | 426700 |
| 81175 | 70 | 37.90 | 37.90 | 1320 | 9.05 | 9.05 | 1666 | 369750 |
| 270300 | 943 | 24.55 | 24.55 | 1340 | 17.45 | 17.45 | 3408 | 351050 |
| 489600 | 3531 | 15.80 | 15.80 | 1360 | 27.05 | 27.05 | 3846 | 372725 |
| 658325 | 4470 | 10.10 | 10.10 | 1380 | 43.35 | 43.35 | 1672 | 234175 |
| 1923975 | 8098 | 6.50 | 6.50 | 1400 | 57.30 | 57.30 | 980 | 463250 |
| 621350 | 3793 | 4.35 | 4.35 | 1420 | 76.90 | 76.90 | 230 | 216325 |
| 690625 | 4189 | 3.00 | 3.00 | 1440 | 94.50 | 94.50 | 12 | 11900 |
| 417775 | 1980 | 2.10 | 2.10 | 1460 | 113.87 | 108.40 | 11 | 19975 |
| 229925 | 1268 | 1.65 | 1.65 | 1480 | 132.23 | 89.80 | 0 | 9350 |
| 689350 | 4089 | 1.25 | 1.25 | 1500 | 152.40 | 152.40 | 19 | 30600 |
| 142800 | 644 | 1.00 | 1.00 | 1520 | 170.45 | 157.50 | 1 | 5100 |
| 262650 | 497 | 0.70 | 0.70 | 1560 | 209.75 | 147.60 | 0 | 2975 |
| 252025 | 376 | 0.60 | 0.60 | 1600 | 249.49 | 248.00 | 4 | 174675 |
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.