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
Underlying421.95VBL · archived level
Strikes20Published for this date and expiry
VBL 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 | 192.60 | 102.52 | 320 | — | 0.10 | 0 | 24225 |
| 0 | 3 | 82.40 | 82.56 | 340 | — | 0.15 | 0 | 43350 |
| 3825 | 0 | 59.80 | 72.59 | 350 | 0.01 | 0.20 | 0 | 5100 |
| 14025 | 0 | 61.00 | 62.64 | 360 | 0.15 | 0.15 | 37 | 386325 |
| 42075 | 6 | 51.90 | 52.78 | 370 | 0.25 | 0.25 | 17 | 205275 |
| 128775 | 15 | 46.20 | 46.20 | 380 | 0.45 | 0.45 | 215 | 1246950 |
| 224400 | 32 | 36.00 | 36.00 | 390 | 0.65 | 0.65 | 362 | 1992825 |
| 1272450 | 437 | 26.95 | 26.95 | 400 | 1.05 | 1.05 | 1547 | 1852575 |
| 1935450 | 1001 | 17.50 | 17.50 | 410 | 2.15 | 2.15 | 1843 | 2924850 |
| 3034500 | 3715 | 10.20 | 10.20 | 420 | 4.70 | 4.70 | 2326 | 1976250 |
| 5845875 | 4488 | 5.35 | 5.35 | 430 | 9.85 | 9.85 | 1081 | 2298825 |
| 4182000 | 5126 | 2.60 | 2.60 | 440 | 17.10 | 17.10 | 414 | 942225 |
| 5328225 | 2310 | 1.40 | 1.40 | 450 | 25.50 | 25.50 | 279 | 1048050 |
| 1564425 | 746 | 0.80 | 0.80 | 460 | 34.90 | 34.90 | 91 | 323850 |
| 1224000 | 452 | 0.50 | 0.50 | 470 | 47.79 | 48.30 | 1 | 211650 |
| 524025 | 61 | 0.35 | 0.35 | 480 | 57.45 | 55.80 | 7 | 124950 |
| 377400 | 37 | 0.20 | 0.20 | 490 | 67.28 | 67.50 | 2 | 35700 |
| 1197225 | 63 | 0.20 | 0.20 | 500 | 77.20 | 74.90 | 12 | 141525 |
| 181050 | 32 | 0.10 | — | 520 | 97.13 | 94.40 | 5 | 61200 |
| 70125 | 15 | 0.05 | 0.05 | 540 | 117.09 | 115.75 | 2 | 167025 |
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.