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 date20 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying268.03VEDL · archived level
Strikes30Published for this date and expiry
VEDL option chain
Calls and puts by strike · 20 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 | 74750 |
| 9200 | 0 | 75.00 | 58.20 | 210 | — | 0.05 | 0 | 9200 |
| 20700 | 2 | 51.00 | 48.21 | 220 | — | 0.05 | 2 | 151800 |
| — | — | — | — | 225 | — | 0.05 | 2 | 48300 |
| 31050 | 0 | 33.25 | 38.23 | 230 | — | 0.05 | 2 | 451950 |
| 353050 | 1 | 34.35 | 33.24 | 235 | 0.02 | 0.05 | 4 | 109250 |
| 92000 | 2 | 30.00 | 28.29 | 240 | 0.05 | 0.05 | 322 | 557750 |
| 13800 | 2 | 25.00 | 23.42 | 245 | 0.10 | 0.10 | 53 | 136850 |
| 461150 | 61 | 18.80 | 18.80 | 250 | 0.25 | 0.25 | 358 | 1948100 |
| 596850 | 124 | 13.30 | 13.30 | 255 | 0.35 | 0.35 | 428 | 410550 |
| 1915900 | 808 | 9.05 | 9.05 | 260 | 0.80 | 0.80 | 2034 | 2280450 |
| 1606550 | 1901 | 5.30 | 5.30 | 265 | 2.00 | 2.00 | 2999 | 1554800 |
| 2724350 | 9363 | 2.80 | 2.80 | 270 | 4.40 | 4.40 | 3094 | 1246600 |
| 2755400 | 7532 | 1.35 | 1.35 | 275 | 7.85 | 7.85 | 353 | 780850 |
| 4804700 | 5825 | 0.75 | 0.75 | 280 | 12.45 | 12.45 | 558 | 1827350 |
| 2241350 | 1437 | 0.45 | 0.45 | 285 | 17.10 | 17.10 | 96 | 385250 |
| 2426500 | 2836 | 0.30 | 0.30 | 290 | 22.11 | 21.40 | 76 | 423200 |
| 699200 | 486 | 0.20 | 0.20 | 295 | 26.89 | 24.75 | 10 | 100050 |
| 3858250 | 1235 | 0.15 | 0.15 | 300 | 31.40 | 31.40 | 113 | 422050 |
| 677350 | 147 | 0.10 | 0.10 | 305 | 36.74 | 35.50 | 6 | 82800 |
| 727950 | 170 | 0.10 | 0.10 | 310 | 41.60 | 41.60 | 172 | 392150 |
| 2300 | 4 | 0.15 | — | 315 | 46.71 | 40.25 | 0 | 0 |
| 402500 | 98 | 0.10 | 0.10 | 320 | 51.71 | 51.35 | 23 | 116150 |
| 525550 | 129 | 0.10 | — | 330 | 61.70 | 60.15 | 19 | 238050 |
| 395600 | 29 | 0.05 | — | 340 | — | — | — | — |
| 41400 | 0 | 0.05 | — | 380 | — | — | — | — |
| 120750 | 15 | 0.05 | — | 400 | — | — | — | — |
| 34500 | 0 | 0.05 | — | 420 | — | — | — | — |
| 10350 | 0 | 0.05 | — | 480 | 211.57 | 211.70 | 0 | 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.