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 date21 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying278.97VEDL · archived level
Strikes30Published for this date and expiry
VEDL option chain
Calls and puts by strike · 21 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 160 | — | 2.10 | 9 | 14950 |
| — | — | — | — | 200 | — | 0.05 | 5 | 74750 |
| 9200 | 0 | 75.00 | 69.11 | 210 | — | 0.05 | 0 | 9200 |
| 20700 | 0 | 51.00 | 59.12 | 220 | — | 0.05 | 18 | 131100 |
| — | — | — | — | 225 | — | 0.05 | 3 | 48300 |
| 25300 | 7 | 48.50 | 49.12 | 230 | — | 0.05 | 6 | 445050 |
| 353050 | 0 | 34.35 | 44.13 | 235 | — | 0.05 | 16 | 104650 |
| 66700 | 22 | 39.00 | 39.00 | 240 | — | 0.05 | 52 | 515200 |
| 13800 | 0 | 25.00 | 34.14 | 245 | 0.05 | 0.05 | 104 | 117300 |
| 450800 | 73 | 28.70 | 29.17 | 250 | 0.10 | 0.10 | 1010 | 2339100 |
| 595700 | 1 | 22.60 | 24.25 | 255 | 0.15 | 0.15 | 233 | 359950 |
| 1711200 | 476 | 19.05 | 19.05 | 260 | 0.20 | 0.20 | 1968 | 2232150 |
| 1181050 | 1156 | 13.95 | 13.95 | 265 | 0.50 | 0.50 | 3543 | 1672100 |
| 1534100 | 6941 | 9.65 | 9.65 | 270 | 0.90 | 0.90 | 8492 | 1626100 |
| 1056850 | 22634 | 5.75 | 5.75 | 275 | 2.00 | 2.00 | 9489 | 1543300 |
| 4205550 | 37125 | 3.15 | 3.15 | 280 | 4.35 | 4.35 | 3016 | 1251200 |
| 3239550 | 11665 | 1.40 | 1.40 | 285 | 7.50 | 7.50 | 490 | 227700 |
| 2691000 | 6763 | 0.70 | 0.70 | 290 | 11.90 | 11.90 | 239 | 345000 |
| 761300 | 1812 | 0.40 | 0.40 | 295 | 16.55 | 24.75 | 0 | 100050 |
| 2922150 | 6750 | 0.25 | 0.25 | 300 | 21.35 | 21.35 | 159 | 336950 |
| 520950 | 589 | 0.20 | 0.20 | 305 | 25.96 | 27.50 | 9 | 75900 |
| 727950 | 815 | 0.15 | 0.15 | 310 | 31.15 | 31.15 | 21 | 374900 |
| 2300 | 4 | 0.15 | 0.15 | 315 | 35.84 | 40.25 | 0 | 0 |
| 457700 | 142 | 0.10 | 0.10 | 320 | 41.25 | 41.25 | 25 | 102350 |
| 385250 | 126 | 0.10 | 0.10 | 330 | 51.30 | 51.30 | 25 | 211600 |
| 362250 | 30 | 0.05 | — | 340 | — | — | — | — |
| 41400 | 0 | 0.05 | — | 380 | — | — | — | — |
| 120750 | 2 | 0.05 | — | 400 | — | — | — | — |
| 34500 | 0 | 0.05 | — | 420 | — | — | — | — |
| 10350 | 0 | 0.05 | — | 480 | 200.71 | 202.50 | 15 | 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.