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 date28 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1305.99BDL · archived level
Strikes25Published for this date and expiry
BDL option chain
Calls and puts by strike · 28 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 5100 | 0 | 320.00 | 275.43 | 1040 | 1.30 | 1.30 | 9 | 6800 |
| 3825 | 0 | 230.00 | 238.69 | 1080 | 6.52 | 1.40 | 0 | 12325 |
| 2125 | 0 | 240.00 | 203.72 | 1120 | 3.45 | 3.45 | 298 | 54400 |
| — | — | — | — | 1140 | 4.75 | 4.75 | 63 | 22100 |
| 1275 | 0 | 228.70 | 171.03 | 1160 | 6.50 | 6.50 | 460 | 92650 |
| — | — | — | — | 1180 | 8.80 | 8.80 | 254 | 42925 |
| 33150 | 14 | 109.85 | 109.85 | 1200 | 12.00 | 12.00 | 1824 | 334900 |
| 2125 | 7 | 91.00 | 127.28 | 1220 | 16.40 | 16.40 | 759 | 110925 |
| 19125 | 94 | 78.05 | 78.05 | 1240 | 21.60 | 21.60 | 1327 | 207825 |
| 85850 | 342 | 64.75 | 64.75 | 1260 | 28.90 | 28.90 | 1245 | 364225 |
| 118575 | 446 | 53.90 | 53.90 | 1280 | 37.55 | 37.55 | 1273 | 236300 |
| 450500 | 2071 | 44.15 | 44.15 | 1300 | 47.50 | 47.50 | 2408 | 761600 |
| 254575 | 2004 | 35.85 | 35.85 | 1320 | 59.20 | 59.20 | 1751 | 146200 |
| 507450 | 2065 | 28.95 | 28.95 | 1340 | 72.10 | 72.10 | 743 | 367625 |
| 572900 | 2088 | 22.80 | 22.80 | 1360 | 86.65 | 86.65 | 351 | 283050 |
| 319600 | 1317 | 18.35 | 18.35 | 1380 | 100.70 | 100.70 | 90 | 93075 |
| 1752275 | 4012 | 14.80 | 14.80 | 1400 | 116.85 | 116.85 | 34 | 368050 |
| 174675 | 975 | 11.70 | 11.70 | 1420 | 141.24 | 133.55 | 4 | 8075 |
| 279225 | 598 | 9.25 | 9.25 | 1440 | 151.70 | 151.70 | 4 | 8075 |
| 271575 | 438 | 7.40 | 7.40 | 1460 | 171.62 | 168.05 | 3 | 32725 |
| 24225 | 73 | 5.90 | 5.90 | 1480 | 187.65 | 195.00 | 4 | 18700 |
| 459425 | 975 | 4.90 | 4.90 | 1500 | 204.17 | 165.00 | 0 | 24650 |
| 100300 | 185 | 3.80 | 3.80 | 1520 | 221.14 | 156.30 | 0 | 4675 |
| 72675 | 121 | 2.70 | 2.70 | 1560 | 256.24 | 189.00 | 0 | 4250 |
| 239700 | 229 | 1.80 | 1.80 | 1600 | 292.59 | 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.