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 date26 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1363.01BDL · archived level
Strikes25Published for this date and expiry
BDL option chain
Calls and puts by strike · 26 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 5100 | 0 | 320.00 | 331.34 | 1040 | 2.00 | 0.70 | 0 | 3400 |
| 3825 | 0 | 230.00 | 293.45 | 1080 | 3.87 | 1.40 | 8 | 12325 |
| 2125 | 0 | 240.00 | 256.76 | 1120 | 6.93 | 3.20 | 0 | 17000 |
| 0 | 2 | 205.00 | 239.00 | 1140 | 9.05 | 3.35 | 2 | 2125 |
| 1275 | 0 | 228.70 | 221.71 | 1160 | 3.25 | 3.25 | 232 | 59500 |
| 0 | 0 | 159.45 | 204.95 | 1180 | 4.20 | 4.20 | 13 | 13600 |
| 28900 | 42 | 170.00 | 188.76 | 1200 | 5.35 | 5.35 | 650 | 187000 |
| 0 | 0 | 165.40 | 173.21 | 1220 | 7.20 | 7.20 | 353 | 57800 |
| 5100 | 1 | 134.40 | 158.38 | 1240 | 9.55 | 9.55 | 967 | 164050 |
| 9775 | 21 | 122.00 | 144.16 | 1260 | 12.80 | 12.80 | 1155 | 146200 |
| 41225 | 157 | 92.25 | 92.25 | 1280 | 17.05 | 17.05 | 1111 | 168725 |
| 223125 | 745 | 80.85 | 80.85 | 1300 | 22.75 | 22.75 | 1846 | 487050 |
| 96050 | 573 | 67.90 | 67.90 | 1320 | 29.45 | 29.45 | 944 | 128350 |
| 320875 | 2032 | 55.75 | 55.75 | 1340 | 38.50 | 38.50 | 1493 | 395675 |
| 393125 | 2347 | 47.35 | 47.35 | 1360 | 48.45 | 48.45 | 996 | 322575 |
| 256700 | 1955 | 38.65 | 38.65 | 1380 | 60.65 | 60.65 | 229 | 107525 |
| 1272025 | 5914 | 31.40 | 31.40 | 1400 | 73.60 | 73.60 | 284 | 375275 |
| 110925 | 863 | 25.55 | 25.55 | 1420 | 107.55 | 94.15 | 2 | 8075 |
| 228650 | 1634 | 20.45 | 20.45 | 1440 | 120.28 | 96.35 | 0 | 7650 |
| 254575 | 1175 | 16.40 | 16.40 | 1460 | 117.00 | 117.00 | 19 | 34850 |
| 29325 | 133 | 14.00 | 14.00 | 1480 | 147.76 | 130.00 | 8 | 17000 |
| 492575 | 2002 | 10.65 | 10.65 | 1500 | 162.51 | 140.00 | 6 | 24225 |
| 91800 | 223 | 8.85 | 8.85 | 1520 | 177.78 | 156.30 | 0 | 4675 |
| 48025 | 207 | 5.65 | 5.65 | 1560 | 209.77 | 189.00 | 0 | 4250 |
| 227375 | 525 | 3.80 | 3.80 | 1600 | 243.58 | 252.00 | 1 | 29325 |
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.