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 date24 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1368.00BDL · archived level
Strikes25Published for this date and expiry
BDL option chain
Calls and puts by strike · 24 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 4250 | 0 | 356.10 | 328.17 | 1040 | — | 0.25 | 13 | 35700 |
| 9775 | 0 | 315.00 | 288.18 | 1080 | — | 0.05 | 5 | 34000 |
| 25075 | 0 | 241.70 | 248.19 | 1120 | 0.05 | 0.05 | 29 | 53125 |
| 11900 | 0 | 263.80 | 228.19 | 1140 | 0.10 | 0.10 | 40 | 39950 |
| 19550 | 0 | 236.00 | 208.19 | 1160 | — | 0.20 | 16 | 97750 |
| 4250 | 0 | 212.15 | 188.20 | 1180 | — | 0.15 | 13 | 62900 |
| 138125 | 17 | 164.85 | 168.20 | 1200 | 0.20 | 0.20 | 184 | 182325 |
| 61200 | 14 | 141.95 | 148.20 | 1220 | 0.15 | 0.15 | 41 | 143225 |
| 145350 | 14 | 123.15 | 128.21 | 1240 | 0.10 | 0.10 | 38 | 208250 |
| 244800 | 17 | 100.00 | 108.21 | 1260 | 0.05 | 0.05 | 387 | 227800 |
| 144925 | 128 | 88.55 | 88.55 | 1280 | 0.05 | 0.05 | 720 | 251175 |
| 101150 | 171 | 65.80 | 65.80 | 1300 | 0.10 | 0.10 | 1392 | 354875 |
| 103275 | 230 | 44.90 | 44.90 | 1320 | 0.85 | 0.85 | 2373 | 355725 |
| 168300 | 814 | 26.85 | 26.85 | 1340 | 1.00 | 1.00 | 3781 | 172125 |
| 291125 | 3855 | 10.95 | 10.95 | 1360 | 4.65 | 4.65 | 1643 | 223550 |
| 481950 | 6863 | 5.05 | 5.05 | 1380 | 18.65 | 18.65 | 564 | 158525 |
| 885700 | 7685 | 2.40 | 2.40 | 1400 | 37.70 | 37.70 | 177 | 208250 |
| 394825 | 3900 | 1.50 | 1.50 | 1420 | 52.87 | 64.05 | 17 | 209100 |
| 405025 | 2602 | 0.95 | 0.95 | 1440 | 77.00 | 77.00 | 16 | 9775 |
| 280075 | 606 | 0.65 | 0.65 | 1460 | 91.82 | 98.55 | 6 | 18275 |
| 167025 | 416 | 0.55 | 0.55 | 1480 | 111.76 | 118.50 | 1 | 8500 |
| 396525 | 1057 | 0.40 | 0.40 | 1500 | 131.75 | 137.00 | 28 | 19975 |
| 55250 | 92 | 0.30 | 0.30 | 1520 | 151.75 | 166.00 | 9 | 3825 |
| 108375 | 82 | 0.20 | 0.20 | 1560 | 191.74 | 204.00 | 2 | 2975 |
| 109650 | 77 | 0.20 | 0.20 | 1600 | 233.00 | 233.00 | 20 | 164475 |
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.