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 date18 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1196.56BDL · archived level
Strikes32Published for this date and expiry
BDL option chain
Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 377.00 | 278.22 | 920 | 0.02 | 0.35 | 3 | 6375 |
| 0 | 0 | 432.30 | 238.37 | 960 | 0.10 | 0.50 | 8 | 18700 |
| 0 | 0 | 374.70 | 218.52 | 980 | 0.21 | 0.45 | 12 | 0 |
| 2550 | 0 | 116.45 | 198.79 | 1000 | 0.80 | 0.80 | 580 | 124100 |
| 2125 | 0 | 116.40 | 179.24 | 1020 | 0.95 | 0.95 | 903 | 30600 |
| 6800 | 0 | 98.70 | 160.01 | 1040 | 1.10 | 1.10 | 2060 | 170425 |
| 6800 | 0 | 77.90 | 141.23 | 1060 | 1.35 | 1.35 | 600 | 99025 |
| 139825 | 4 | 90.50 | 123.08 | 1080 | 2.05 | 2.05 | 534 | 188275 |
| 58225 | 61 | 71.45 | 71.45 | 1100 | 3.35 | 3.35 | 1087 | 334475 |
| 123675 | 151 | 53.95 | 53.95 | 1120 | 5.80 | 5.80 | 867 | 382500 |
| 243525 | 834 | 39.30 | 39.30 | 1140 | 10.20 | 10.20 | 932 | 331925 |
| 374425 | 3340 | 25.95 | 25.95 | 1160 | 17.30 | 17.30 | 1466 | 694875 |
| 456875 | 2972 | 17.00 | 17.00 | 1180 | 27.55 | 27.55 | 396 | 247775 |
| 806225 | 3418 | 10.15 | 10.15 | 1200 | 41.85 | 41.85 | 242 | 368900 |
| 597550 | 1191 | 6.15 | 6.15 | 1220 | 51.21 | 55.10 | 48 | 180200 |
| 743750 | 1183 | 4.00 | 4.00 | 1240 | 63.95 | 72.85 | 39 | 320025 |
| 879750 | 815 | 2.70 | 2.70 | 1260 | 93.15 | 93.15 | 48 | 342975 |
| 747575 | 777 | 2.05 | 2.05 | 1280 | 113.55 | 113.55 | 29 | 240975 |
| 1178950 | 1451 | 1.60 | 1.60 | 1300 | 109.95 | 130.40 | 29 | 321300 |
| 393125 | 337 | 1.25 | 1.25 | 1320 | 127.28 | 150.15 | 5 | 94775 |
| 401200 | 410 | 1.15 | 1.15 | 1340 | 145.31 | 169.95 | 14 | 311950 |
| 1192975 | 825 | 1.00 | 1.00 | 1360 | 163.89 | 189.80 | 9 | 230350 |
| 257975 | 230 | 0.80 | 0.80 | 1380 | 182.88 | 245.05 | 0 | 68850 |
| 1806675 | 1348 | 0.75 | 0.75 | 1400 | 202.18 | 230.05 | 9 | 273275 |
| 158950 | 91 | 0.75 | 0.75 | 1420 | 221.70 | 267.75 | 3 | 9350 |
| 230350 | 115 | 0.65 | 0.65 | 1440 | 241.37 | 278.35 | 1 | 5525 |
| 158950 | 91 | 0.65 | 0.65 | 1460 | 261.14 | 283.70 | 0 | 30175 |
| 93500 | 14 | 0.55 | 0.55 | 1480 | 280.99 | 318.00 | 0 | 20825 |
| 271150 | 120 | 0.50 | 0.50 | 1500 | 300.88 | 366.85 | 0 | 25925 |
| 64600 | 29 | 0.50 | 0.06 | 1520 | 320.79 | 349.00 | 9 | 1275 |
| 41225 | 44 | 0.35 | 0.02 | 1560 | 360.68 | 429.95 | 0 | 3825 |
| 146625 | 86 | 0.35 | 0.35 | 1600 | 400.59 | 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.