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 date16 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1136.00BDL · archived level
Strikes32Published for this date and expiry
BDL option chain
Calls and puts by strike · 16 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 377.00 | 218.20 | 920 | 0.26 | 1.60 | 60 | 10200 |
| 0 | 0 | 432.30 | 179.04 | 960 | 2.00 | 2.00 | 184 | 30600 |
| 0 | 0 | 374.70 | 159.90 | 980 | 1.84 | 0.75 | 0 | 0 |
| 2550 | 14 | 116.45 | 141.25 | 1000 | 3.35 | 3.35 | 846 | 259250 |
| 2125 | 9 | 116.40 | 116.40 | 1020 | 4.20 | 4.20 | 244 | 25925 |
| 7225 | 18 | 90.60 | 106.13 | 1040 | 5.70 | 5.70 | 2192 | 272000 |
| 6800 | 32 | 77.90 | 90.08 | 1060 | 7.75 | 7.75 | 687 | 74800 |
| 140675 | 104 | 61.15 | 61.15 | 1080 | 11.25 | 11.25 | 2040 | 144925 |
| 79475 | 1499 | 48.65 | 48.65 | 1100 | 16.10 | 16.10 | 4423 | 317050 |
| 200175 | 3403 | 35.75 | 35.75 | 1120 | 23.15 | 23.15 | 2881 | 465375 |
| 231625 | 3488 | 25.05 | 25.05 | 1140 | 32.45 | 32.45 | 886 | 234600 |
| 376975 | 3702 | 17.10 | 17.10 | 1160 | 44.25 | 44.25 | 1655 | 718675 |
| 357425 | 1931 | 11.35 | 11.35 | 1180 | 59.00 | 59.00 | 388 | 227800 |
| 858075 | 3161 | 7.95 | 7.95 | 1200 | 75.70 | 75.70 | 224 | 388875 |
| 413525 | 1032 | 5.50 | 5.50 | 1220 | 94.67 | 92.00 | 87 | 195500 |
| 679150 | 1546 | 4.10 | 4.10 | 1240 | 111.75 | 111.75 | 784 | 340425 |
| 887825 | 1193 | 3.20 | 3.20 | 1260 | 130.10 | 130.10 | 110 | 352750 |
| 768825 | 1023 | 2.65 | 2.65 | 1280 | 146.11 | 149.45 | 95 | 248200 |
| 1185325 | 1959 | 2.15 | 2.15 | 1300 | 168.90 | 168.90 | 140 | 337025 |
| 410550 | 474 | 1.90 | 1.90 | 1320 | 183.46 | 187.00 | 26 | 98175 |
| 435625 | 516 | 1.60 | 1.60 | 1340 | 202.67 | 211.00 | 11 | 321725 |
| 1190850 | 514 | 1.45 | 1.45 | 1360 | 222.11 | 225.00 | 42 | 237575 |
| 275400 | 406 | 1.35 | 1.35 | 1380 | 241.72 | 251.10 | 23 | 73100 |
| 2083775 | 1361 | 1.15 | 1.15 | 1400 | 269.15 | 269.15 | 47 | 280925 |
| 204850 | 200 | 1.10 | 1.10 | 1420 | 281.26 | 308.25 | 0 | 10625 |
| 246075 | 96 | 0.90 | 0.90 | 1440 | 301.12 | 315.50 | 3 | 5525 |
| 164050 | 47 | 0.85 | 0.85 | 1460 | 321.02 | 283.70 | 0 | 30175 |
| 87550 | 44 | 0.95 | 0.06 | 1480 | 340.94 | 318.00 | 0 | 20825 |
| 300475 | 342 | 0.80 | 0.80 | 1500 | 360.87 | 366.85 | 2 | 25925 |
| 70975 | 52 | 0.90 | 0.02 | 1520 | 380.82 | 394.35 | 0 | 3825 |
| 54400 | 8 | 0.45 | 0.01 | 1560 | 420.72 | 429.95 | 1 | 3825 |
| 184450 | 56 | 0.50 | — | 1600 | 460.63 | 484.00 | 19 | 40375 |
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.