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
Underlying286.51VEDL · archived level
Strikes22Published for this date and expiry
VEDL 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 | |
| 0 | 1 | 73.00 | 77.88 | 210 | 0.09 | 2.25 | 0 | 0 |
| 11500 | 3 | 66.20 | 68.11 | 220 | 0.35 | 0.35 | 21 | 29900 |
| 3450 | 5 | 59.85 | 59.85 | 230 | 0.30 | 0.30 | 17 | 111550 |
| 1150 | 1 | 53.50 | 53.86 | 235 | 0.35 | 0.35 | 33 | 98900 |
| 112700 | 25 | 49.80 | 49.80 | 240 | 0.50 | 0.50 | 181 | 581900 |
| 66700 | 17 | 40.30 | 44.87 | 245 | 0.60 | 0.60 | 90 | 100050 |
| 316250 | 236 | 40.40 | 40.40 | 250 | 0.85 | 0.85 | 895 | 649750 |
| 126500 | 80 | 36.10 | 36.10 | 255 | 1.15 | 1.15 | 337 | 330050 |
| 248400 | 200 | 31.25 | 31.25 | 260 | 1.65 | 1.65 | 1260 | 793500 |
| 208150 | 142 | 27.35 | 27.35 | 265 | 2.25 | 2.25 | 570 | 387550 |
| 2508150 | 2169 | 22.85 | 22.85 | 270 | 3.10 | 3.10 | 3167 | 2150500 |
| 1078700 | 3214 | 19.00 | 19.00 | 275 | 4.30 | 4.30 | 2480 | 1735350 |
| 2995750 | 11711 | 15.55 | 15.55 | 280 | 5.85 | 5.85 | 4822 | 2587500 |
| 1122400 | 9122 | 12.50 | 12.50 | 285 | 7.85 | 7.85 | 2732 | 944150 |
| 3184350 | 11817 | 10.00 | 10.00 | 290 | 10.10 | 10.10 | 1975 | 1975700 |
| 405950 | 2053 | 7.90 | 7.90 | 295 | 13.00 | 13.00 | 196 | 140300 |
| 4531000 | 10443 | 6.15 | 6.15 | 300 | 16.15 | 16.15 | 1022 | 1013150 |
| 393300 | 1152 | 4.80 | 4.80 | 305 | 19.80 | 19.80 | 150 | 55200 |
| 859050 | 1907 | 3.70 | 3.70 | 310 | 24.05 | 24.05 | 203 | 310500 |
| 404800 | 954 | 2.90 | 2.90 | 315 | 27.95 | 27.95 | 51 | 33350 |
| 887800 | 1898 | 2.30 | 2.30 | 320 | 32.20 | 32.20 | 106 | 195500 |
| 1139650 | 2361 | 1.45 | 1.45 | 330 | 41.60 | 41.60 | 131 | 198950 |
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.