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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1347.38BDL · archived level
Strikes25Published for this date and expiry
BDL option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 5100 | 0 | 320.00 | 315.75 | 1040 | 2.22 | 0.70 | 0 | 3400 |
| 3825 | 0 | 230.00 | 278.06 | 1080 | 4.29 | 1.40 | 0 | 12325 |
| 2125 | 0 | 240.00 | 241.68 | 1120 | 7.68 | 1.75 | 1 | 17425 |
| — | — | — | — | 1140 | 10.02 | 2.35 | 28 | 13600 |
| 1275 | 0 | 228.70 | 207.11 | 1160 | 3.80 | 3.80 | 68 | 57800 |
| — | — | — | — | 1180 | 5.00 | 5.00 | 34 | 20825 |
| 28900 | 0 | 170.00 | 174.80 | 1200 | 7.00 | 7.00 | 230 | 209950 |
| — | — | — | — | 1220 | 9.50 | 9.50 | 123 | 68850 |
| 5100 | 0 | 134.40 | 145.23 | 1240 | 13.40 | 13.40 | 119 | 164050 |
| 11050 | 9 | 91.50 | 131.50 | 1260 | 18.10 | 18.10 | 905 | 349350 |
| 40800 | 8 | 77.50 | 118.63 | 1280 | 23.50 | 23.50 | 216 | 184450 |
| 251175 | 381 | 63.30 | 63.30 | 1300 | 30.90 | 30.90 | 1039 | 693600 |
| 95200 | 78 | 52.00 | 52.00 | 1320 | 40.20 | 40.20 | 227 | 133450 |
| 375275 | 459 | 42.85 | 42.85 | 1340 | 50.40 | 50.40 | 436 | 363800 |
| 469200 | 823 | 34.70 | 34.70 | 1360 | 63.00 | 63.00 | 239 | 308125 |
| 289000 | 713 | 28.10 | 28.10 | 1380 | 91.00 | 71.50 | 51 | 102425 |
| 1421200 | 1519 | 22.70 | 22.70 | 1400 | 89.30 | 89.30 | 39 | 369750 |
| 138125 | 389 | 18.35 | 18.35 | 1420 | 115.51 | 94.15 | 0 | 8075 |
| 235025 | 332 | 14.60 | 14.60 | 1440 | 128.85 | 96.35 | 0 | 7650 |
| 239700 | 414 | 11.65 | 11.65 | 1460 | 142.88 | 132.00 | 9 | 32725 |
| 22950 | 95 | 9.40 | 9.40 | 1480 | 157.60 | 150.00 | 2 | 17850 |
| 501500 | 598 | 7.50 | 7.50 | 1500 | 172.86 | 165.00 | 1 | 24650 |
| 95200 | 62 | 6.10 | 6.10 | 1520 | 188.61 | 156.30 | 0 | 4675 |
| 59925 | 73 | 3.80 | 3.80 | 1560 | 221.63 | 189.00 | 0 | 4250 |
| 214625 | 285 | 2.65 | 2.65 | 1600 | 256.28 | 252.00 | 0 | 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.