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 date7 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1241.76BDL · archived level
Strikes25Published for this date and expiry
BDL option chain
Calls and puts by strike · 7 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 5100 | 0 | 320.00 | 208.91 | 1040 | 3.47 | 2.00 | 3 | 17000 |
| 142800 | 0 | 193.50 | 172.76 | 1080 | 2.95 | 2.95 | 85 | 56950 |
| 2550 | 1 | 129.00 | 129.00 | 1120 | 5.50 | 5.50 | 361 | 172975 |
| 0 | 0 | 205.00 | 123.57 | 1140 | 7.80 | 7.80 | 231 | 100725 |
| 1275 | 0 | 228.70 | 108.93 | 1160 | 10.55 | 10.55 | 375 | 207825 |
| 1275 | 0 | 110.00 | 95.23 | 1180 | 14.65 | 14.65 | 401 | 188700 |
| 100300 | 40 | 65.10 | 65.10 | 1200 | 20.65 | 20.65 | 924 | 368900 |
| 94775 | 8 | 54.55 | 71.14 | 1220 | 27.90 | 27.90 | 410 | 190400 |
| 369750 | 638 | 42.10 | 42.10 | 1240 | 36.95 | 36.95 | 539 | 433500 |
| 620075 | 2202 | 33.40 | 33.40 | 1260 | 48.30 | 48.30 | 1074 | 527850 |
| 524450 | 2015 | 26.25 | 26.25 | 1280 | 60.15 | 60.15 | 555 | 302600 |
| 1027225 | 1995 | 20.60 | 20.60 | 1300 | 76.80 | 76.80 | 472 | 602650 |
| 333200 | 639 | 16.00 | 16.00 | 1320 | 89.70 | 89.70 | 3 | 138550 |
| 439025 | 659 | 12.50 | 12.50 | 1340 | 106.80 | 106.80 | 6 | 356150 |
| 607325 | 1048 | 9.80 | 9.80 | 1360 | 133.31 | 119.00 | 28 | 284325 |
| 363375 | 458 | 7.90 | 7.90 | 1380 | 149.41 | 128.50 | 0 | 90100 |
| 2001325 | 1973 | 6.35 | 6.35 | 1400 | 159.20 | 159.20 | 6 | 359550 |
| 326825 | 343 | 4.95 | 4.95 | 1420 | 183.45 | 190.20 | 0 | 8075 |
| 289850 | 202 | 4.20 | 4.20 | 1440 | 201.22 | 209.25 | 0 | 7225 |
| 124100 | 187 | 3.45 | 3.45 | 1460 | 219.40 | 206.65 | 0 | 32725 |
| 106250 | 178 | 2.85 | 2.85 | 1480 | 237.93 | 236.50 | 22 | 22100 |
| 530825 | 719 | 2.40 | 2.40 | 1500 | 256.73 | 234.00 | 0 | 25925 |
| 73525 | 52 | 1.95 | 1.95 | 1520 | 275.78 | 156.30 | 0 | 4675 |
| 68850 | 61 | 1.35 | 1.35 | 1560 | 314.40 | 320.00 | 0 | 4250 |
| 215475 | 506 | 1.05 | 1.05 | 1600 | 353.53 | 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.