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 date4 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1255.07BDL · archived level
Strikes25Published for this date and expiry
BDL option chain
Calls and puts by strike · 4 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 5100 | 0 | 320.00 | 223.08 | 1040 | 3.80 | 1.20 | 5 | 17000 |
| 142800 | 14 | 193.50 | 186.97 | 1080 | 7.53 | 1.65 | 147 | 52700 |
| 2550 | 1 | 152.00 | 153.22 | 1120 | 4.25 | 4.25 | 899 | 174675 |
| 0 | 0 | 205.00 | 137.45 | 1140 | 6.00 | 6.00 | 559 | 78625 |
| 1275 | 0 | 228.70 | 122.56 | 1160 | 8.45 | 8.45 | 1100 | 200600 |
| 1275 | 2 | 110.00 | 108.49 | 1180 | 12.05 | 12.05 | 669 | 138125 |
| 97325 | 58 | 76.15 | 76.15 | 1200 | 16.65 | 16.65 | 1185 | 398225 |
| 93075 | 90 | 63.40 | 63.40 | 1220 | 22.90 | 22.90 | 1034 | 153000 |
| 278375 | 702 | 51.90 | 51.90 | 1240 | 30.50 | 30.50 | 874 | 446250 |
| 469625 | 3965 | 41.50 | 41.50 | 1260 | 40.75 | 40.75 | 1292 | 461550 |
| 367625 | 4805 | 33.30 | 33.30 | 1280 | 51.10 | 51.10 | 1083 | 260100 |
| 953275 | 5959 | 26.50 | 26.50 | 1300 | 64.35 | 64.35 | 291 | 612425 |
| 311100 | 1523 | 20.55 | 20.55 | 1320 | 78.10 | 78.10 | 102 | 138550 |
| 417350 | 1811 | 16.10 | 16.10 | 1340 | 93.60 | 93.60 | 18 | 356575 |
| 540175 | 1601 | 12.50 | 12.50 | 1360 | 111.00 | 111.00 | 20 | 286025 |
| 344675 | 1236 | 9.85 | 9.85 | 1380 | 128.50 | 128.50 | 39 | 90100 |
| 1896350 | 4124 | 7.85 | 7.85 | 1400 | 157.59 | 126.00 | 4 | 360825 |
| 338300 | 1132 | 6.10 | 6.10 | 1420 | 174.17 | 190.20 | 0 | 8075 |
| 298775 | 536 | 5.05 | 5.05 | 1440 | 191.28 | 209.25 | 0 | 7225 |
| 134300 | 286 | 3.85 | 3.85 | 1460 | 208.86 | 206.65 | 0 | 32725 |
| 71400 | 41 | 3.20 | 3.20 | 1480 | 226.84 | 218.70 | 6 | 22100 |
| 524875 | 835 | 2.75 | 2.75 | 1500 | 245.16 | 234.00 | 5 | 25925 |
| 90525 | 30 | 2.30 | 2.30 | 1520 | 263.78 | 156.30 | 0 | 4675 |
| 60775 | 39 | 2.00 | 3.10 | 1560 | 301.71 | 320.00 | 0 | 4250 |
| 301750 | 95 | 1.20 | 1.20 | 1600 | 340.33 | 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.