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 date17 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1151.76BDL · archived level
Strikes32Published for this date and expiry
BDL option chain
Calls and puts by strike · 17 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 377.00 | 233.66 | 920 | 0.35 | 0.35 | 29 | 6800 |
| 0 | 0 | 432.30 | 194.14 | 960 | 0.70 | 0.70 | 73 | 19125 |
| 0 | 0 | 374.70 | 174.66 | 980 | 1.00 | 0.75 | 0 | 0 |
| 2550 | 0 | 116.45 | 155.52 | 1000 | 1.20 | 1.20 | 669 | 145350 |
| 2125 | 0 | 116.40 | 136.88 | 1020 | 1.45 | 1.45 | 150 | 31450 |
| 6800 | 1 | 98.70 | 118.92 | 1040 | 2.30 | 2.30 | 582 | 229075 |
| 6800 | 0 | 77.90 | 101.87 | 1060 | 3.25 | 3.25 | 254 | 99025 |
| 140675 | 0 | 61.15 | 85.92 | 1080 | 5.05 | 5.05 | 971 | 212925 |
| 59925 | 247 | 57.05 | 57.05 | 1100 | 7.75 | 7.75 | 1677 | 337450 |
| 128350 | 734 | 42.50 | 42.50 | 1120 | 12.25 | 12.25 | 1016 | 398650 |
| 314925 | 2235 | 29.45 | 29.45 | 1140 | 19.40 | 19.40 | 1535 | 350625 |
| 374425 | 2237 | 19.35 | 19.35 | 1160 | 29.20 | 29.20 | 865 | 600950 |
| 413950 | 1494 | 12.15 | 12.15 | 1180 | 40.15 | 40.15 | 24 | 224400 |
| 801125 | 2771 | 7.60 | 7.60 | 1200 | 57.50 | 57.50 | 36 | 386325 |
| 641750 | 1739 | 4.95 | 4.95 | 1220 | 74.70 | 74.70 | 45 | 191250 |
| 713575 | 977 | 3.65 | 3.65 | 1240 | 94.85 | 94.85 | 72 | 323850 |
| 878050 | 762 | 2.55 | 2.55 | 1260 | 111.00 | 111.00 | 21 | 346800 |
| 772225 | 998 | 2.05 | 2.05 | 1280 | 131.50 | 135.00 | 12 | 246925 |
| 1231225 | 1301 | 1.70 | 1.70 | 1300 | 150.00 | 150.00 | 35 | 332350 |
| 415650 | 255 | 1.55 | 1.55 | 1320 | 168.34 | 171.00 | 5 | 96475 |
| 439025 | 354 | 1.30 | 1.30 | 1340 | 187.40 | 192.90 | 14 | 317475 |
| 1181075 | 556 | 1.15 | 1.15 | 1360 | 208.00 | 208.00 | 11 | 233750 |
| 282625 | 389 | 1.05 | 1.05 | 1380 | 226.29 | 245.05 | 10 | 68850 |
| 2023850 | 901 | 0.90 | 0.90 | 1400 | 245.98 | 253.00 | 24 | 274975 |
| 167450 | 297 | 0.80 | 0.80 | 1420 | 265.76 | 308.25 | 0 | 10625 |
| 241400 | 38 | 0.80 | 0.80 | 1440 | 285.61 | 315.50 | 0 | 5525 |
| 170850 | 107 | 0.75 | 0.75 | 1460 | 305.50 | 283.70 | 0 | 30175 |
| 95625 | 42 | 0.80 | 0.06 | 1480 | 325.42 | 318.00 | 0 | 20825 |
| 292400 | 61 | 0.50 | 0.04 | 1500 | 345.36 | 366.85 | 0 | 25925 |
| 65875 | 37 | 0.55 | 0.02 | 1520 | 365.30 | 394.35 | 0 | 3825 |
| 47600 | 27 | 0.40 | 0.01 | 1560 | 405.21 | 429.95 | 0 | 3825 |
| 150875 | 96 | 0.50 | — | 1600 | 445.13 | 484.00 | 0 | 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.