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 date9 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1218.03BDL · archived level
Strikes25Published for this date and expiry
BDL option chain
Calls and puts by strike · 9 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 5100 | 0 | 320.00 | 185.40 | 1040 | 2.95 | 2.95 | 33 | 22950 |
| 142375 | 2 | 145.00 | 149.96 | 1080 | 4.90 | 4.90 | 147 | 71825 |
| 2550 | 0 | 132.50 | 117.54 | 1120 | 9.75 | 9.75 | 560 | 232050 |
| 0 | 0 | 205.00 | 102.78 | 1140 | 13.10 | 13.10 | 493 | 142800 |
| 1700 | 5 | 67.00 | 67.00 | 1160 | 18.30 | 18.30 | 1256 | 450500 |
| 42075 | 96 | 50.05 | 50.05 | 1180 | 24.65 | 24.65 | 548 | 204425 |
| 167450 | 493 | 40.50 | 40.50 | 1200 | 32.85 | 32.85 | 2094 | 443275 |
| 255850 | 1487 | 31.20 | 31.20 | 1220 | 43.40 | 43.40 | 2621 | 338300 |
| 596700 | 2591 | 23.45 | 23.45 | 1240 | 55.80 | 55.80 | 1415 | 755225 |
| 955400 | 2247 | 17.85 | 17.85 | 1260 | 69.40 | 69.40 | 834 | 411400 |
| 608600 | 1408 | 13.50 | 13.50 | 1280 | 85.75 | 85.75 | 645 | 274975 |
| 1188300 | 2954 | 10.25 | 10.25 | 1300 | 102.75 | 102.75 | 102 | 461975 |
| 436050 | 1411 | 7.90 | 7.90 | 1320 | 118.00 | 103.95 | 8 | 132600 |
| 431800 | 876 | 6.05 | 6.05 | 1340 | 133.78 | 126.60 | 5 | 351050 |
| 835975 | 1496 | 4.85 | 4.85 | 1360 | 150.33 | 146.45 | 19 | 280075 |
| 387600 | 671 | 3.85 | 3.85 | 1380 | 177.00 | 177.00 | 9 | 87975 |
| 2365550 | 2507 | 3.35 | 3.35 | 1400 | 196.95 | 196.95 | 38 | 345100 |
| 249900 | 313 | 2.70 | 2.70 | 1420 | 213.40 | 213.40 | 6 | 11900 |
| 289000 | 378 | 2.15 | 2.15 | 1440 | 221.89 | 217.00 | 2 | 6375 |
| 187425 | 169 | 2.00 | 2.00 | 1460 | 240.72 | 206.65 | 0 | 32725 |
| 104125 | 14 | 2.10 | 2.54 | 1480 | 275.00 | 275.00 | 3 | 21675 |
| 476000 | 357 | 1.50 | 1.50 | 1500 | 279.09 | 280.00 | 1 | 25500 |
| 70975 | 28 | 1.40 | 1.40 | 1520 | 298.53 | 156.30 | 0 | 4675 |
| 62050 | 25 | 1.00 | 1.00 | 1560 | 337.75 | 320.00 | 0 | 4250 |
| 240975 | 5 | 0.65 | 0.65 | 1600 | 377.27 | 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.