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
Underlying281.00VEDL · archived level
Strikes22Published for this date and expiry
VEDL 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 | |
| 11500 | 0 | 66.20 | 62.64 | 220 | 0.34 | 0.30 | 6 | 32200 |
| 3450 | 0 | 59.85 | 53.17 | 230 | 0.81 | 0.35 | 37 | 90850 |
| 1150 | 0 | 53.50 | 48.59 | 235 | 1.20 | 0.45 | 11 | 98900 |
| 113850 | 4 | 43.05 | 44.13 | 240 | 1.71 | 0.60 | 72 | 612950 |
| 66700 | 0 | 40.30 | 39.83 | 245 | 0.85 | 0.85 | 98 | 144900 |
| 318550 | 40 | 34.10 | 35.71 | 250 | 1.15 | 1.15 | 490 | 657800 |
| 134550 | 21 | 28.85 | 28.85 | 255 | 1.55 | 1.55 | 268 | 376050 |
| 242650 | 69 | 25.15 | 25.15 | 260 | 2.20 | 2.20 | 650 | 874000 |
| 204700 | 6 | 21.05 | 21.05 | 265 | 3.10 | 3.10 | 3179 | 2673750 |
| 2428800 | 1076 | 16.95 | 16.95 | 270 | 4.35 | 4.35 | 1561 | 1907850 |
| 1036150 | 486 | 13.65 | 13.65 | 275 | 5.95 | 5.95 | 3744 | 3229200 |
| 3602950 | 4011 | 10.80 | 10.80 | 280 | 8.15 | 8.15 | 3907 | 2682950 |
| 1599650 | 2951 | 8.45 | 8.45 | 285 | 10.75 | 10.75 | 2375 | 969450 |
| 3822600 | 5749 | 6.55 | 6.55 | 290 | 13.75 | 13.75 | 987 | 1865300 |
| 700350 | 1513 | 5.05 | 5.05 | 295 | 17.25 | 17.25 | 112 | 147200 |
| 5836250 | 6118 | 3.90 | 3.90 | 300 | 20.95 | 20.95 | 262 | 1106300 |
| 443900 | 809 | 3.00 | 3.00 | 305 | 28.82 | 26.00 | 15 | 57500 |
| 918850 | 1147 | 2.35 | 2.35 | 310 | 29.25 | 29.25 | 19 | 309350 |
| 483000 | 503 | 1.80 | 1.80 | 315 | 36.57 | 34.55 | 13 | 32200 |
| 887800 | 795 | 1.40 | 1.40 | 320 | 38.05 | 38.05 | 12 | 196650 |
| 1233950 | 900 | 0.90 | 0.90 | 330 | 47.50 | 47.50 | 12 | 200100 |
| 16100 | 17 | 0.65 | 0.65 | 340 | 58.43 | 62.75 | 0 | 0 |
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.