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
Underlying267.59VEDL · archived level
Strikes24Published for this date and expiry
VEDL 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 | 73.00 | 57.97 | 210 | — | 0.20 | 0 | 5750 |
| 32200 | 5 | 42.05 | 42.05 | 220 | 0.20 | 0.20 | 3 | 223100 |
| 0 | 0 | 41.75 | 43.05 | 225 | 0.06 | 0.30 | 0 | 9200 |
| 17250 | 3 | 31.90 | 31.90 | 230 | 0.30 | 0.30 | 124 | 187450 |
| 20700 | 2 | 27.80 | 27.80 | 235 | 0.35 | 0.35 | 158 | 179400 |
| 101200 | 52 | 22.00 | 22.00 | 240 | 0.50 | 0.50 | 773 | 985550 |
| 85100 | 46 | 17.40 | 17.40 | 245 | 0.80 | 0.80 | 473 | 462300 |
| 970600 | 1701 | 12.75 | 12.75 | 250 | 1.45 | 1.45 | 2567 | 3205050 |
| 716450 | 1355 | 8.80 | 8.80 | 255 | 2.45 | 2.45 | 1978 | 1162650 |
| 2356350 | 6824 | 5.45 | 5.45 | 260 | 4.20 | 4.20 | 3026 | 1661750 |
| 3409750 | 4376 | 3.30 | 3.30 | 265 | 6.80 | 6.80 | 1862 | 3691500 |
| 7209350 | 6926 | 2.00 | 2.00 | 270 | 10.35 | 10.35 | 908 | 1900950 |
| 2655350 | 1679 | 1.30 | 1.30 | 275 | 14.65 | 14.65 | 89 | 1897500 |
| 7476150 | 3783 | 0.90 | 0.90 | 280 | 19.10 | 19.10 | 84 | 2444900 |
| 2925600 | 1533 | 0.60 | 0.60 | 285 | 23.50 | 23.50 | 47 | 672750 |
| 3670800 | 1649 | 0.50 | 0.50 | 290 | 28.35 | 28.35 | 88 | 1654850 |
| 1006250 | 171 | 0.40 | 0.40 | 295 | 33.70 | 33.70 | 12 | 244950 |
| 8327150 | 3068 | 0.30 | 0.30 | 300 | 38.90 | 38.90 | 65 | 1091350 |
| 455400 | 54 | 0.25 | 0.25 | 305 | 44.75 | 44.75 | 3 | 102350 |
| 984400 | 129 | 0.30 | 0.30 | 310 | 42.07 | 53.90 | 0 | 310500 |
| 342700 | 12 | 0.15 | 0.15 | 315 | 53.35 | 53.35 | 17 | 34500 |
| 1021200 | 148 | 0.15 | 0.15 | 320 | 58.50 | 58.50 | 4 | 185150 |
| 811900 | 214 | 0.15 | 0.15 | 330 | 61.84 | 72.30 | 0 | 193200 |
| 118450 | 8 | 0.15 | — | 340 | 71.81 | 78.75 | 1 | 24150 |
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.