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 date1 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1250.00BDL · archived level
Strikes25Published for this date and expiry
BDL option chain
Calls and puts by strike · 1 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 5100 | 0 | 320.00 | 220.14 | 1040 | 5.33 | 2.80 | 29 | 12325 |
| 144500 | 338 | 173.95 | 173.95 | 1080 | 4.15 | 4.15 | 157 | 55250 |
| 2125 | 0 | 155.00 | 152.10 | 1120 | 7.30 | 7.30 | 473 | 261375 |
| — | — | — | — | 1140 | 9.55 | 9.55 | 247 | 80325 |
| 1275 | 0 | 228.70 | 122.44 | 1160 | 12.50 | 12.50 | 448 | 155125 |
| 850 | 2 | 93.00 | 108.86 | 1180 | 16.80 | 16.80 | 355 | 152575 |
| 57800 | 79 | 74.15 | 74.15 | 1200 | 22.15 | 22.15 | 1265 | 428400 |
| 38675 | 140 | 60.30 | 60.30 | 1220 | 28.85 | 28.85 | 355 | 137700 |
| 108375 | 537 | 48.80 | 48.80 | 1240 | 37.40 | 37.40 | 1339 | 240975 |
| 370600 | 1621 | 39.65 | 39.65 | 1260 | 48.20 | 48.20 | 888 | 411825 |
| 279650 | 1021 | 31.35 | 31.35 | 1280 | 60.55 | 60.55 | 434 | 238425 |
| 791350 | 2613 | 24.75 | 24.75 | 1300 | 71.10 | 71.10 | 280 | 747150 |
| 330650 | 718 | 19.80 | 19.80 | 1320 | 87.90 | 87.90 | 82 | 148750 |
| 491725 | 1014 | 15.70 | 15.70 | 1340 | 105.00 | 105.00 | 17 | 359550 |
| 578425 | 1108 | 12.15 | 12.15 | 1360 | 121.65 | 121.65 | 58 | 292825 |
| 307275 | 522 | 9.55 | 9.55 | 1380 | 148.15 | 135.15 | 27 | 93500 |
| 2004725 | 2277 | 8.00 | 8.00 | 1400 | 163.96 | 156.05 | 2 | 364225 |
| 268175 | 461 | 6.35 | 6.35 | 1420 | 180.40 | 166.95 | 5 | 8075 |
| 315350 | 256 | 5.20 | 5.20 | 1440 | 197.36 | 192.95 | 0 | 7225 |
| 171275 | 434 | 4.10 | 4.10 | 1460 | 214.76 | 206.65 | 0 | 32725 |
| 66300 | 67 | 3.35 | 3.35 | 1480 | 232.57 | 235.00 | 5 | 20825 |
| 453475 | 403 | 3.00 | 3.00 | 1500 | 250.72 | 165.00 | 0 | 24650 |
| 86275 | 35 | 2.35 | 2.35 | 1520 | 269.17 | 156.30 | 0 | 4675 |
| 61625 | 29 | 1.65 | 1.65 | 1560 | 306.79 | 189.00 | 0 | 4250 |
| 240550 | 124 | 1.20 | 1.20 | 1600 | 345.14 | 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.