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 date21 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1175.00BDL · archived level
Strikes32Published for this date and expiry
BDL option chain
Calls and puts by strike · 21 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 377.00 | 256.20 | 920 | — | 0.35 | 0 | 6375 |
| 0 | 0 | 432.30 | 216.29 | 960 | 0.04 | 0.50 | 0 | 18700 |
| 0 | 0 | 374.70 | 196.38 | 980 | 0.11 | 0.40 | 52 | 425 |
| 2550 | 0 | 116.45 | 176.57 | 1000 | 0.45 | 0.45 | 570 | 123250 |
| 2550 | 2 | 143.40 | 156.92 | 1020 | 0.55 | 0.55 | 1209 | 30600 |
| 6375 | 1 | 127.20 | 137.59 | 1040 | 0.90 | 0.90 | 1064 | 167450 |
| 6800 | 0 | 77.90 | 118.75 | 1060 | 1.05 | 1.05 | 270 | 87550 |
| 137275 | 14 | 89.00 | 100.67 | 1080 | 1.55 | 1.55 | 165 | 180625 |
| 55675 | 34 | 68.25 | 68.25 | 1100 | 2.75 | 2.75 | 471 | 307700 |
| 118575 | 28 | 49.65 | 49.65 | 1120 | 5.00 | 5.00 | 580 | 404175 |
| 241825 | 102 | 33.00 | 33.00 | 1140 | 9.25 | 9.25 | 692 | 374000 |
| 414375 | 1120 | 19.95 | 19.95 | 1160 | 15.95 | 15.95 | 857 | 698275 |
| 443275 | 2056 | 12.00 | 12.00 | 1180 | 27.60 | 27.60 | 502 | 239700 |
| 853825 | 2653 | 6.60 | 6.60 | 1200 | 41.90 | 41.90 | 136 | 360825 |
| 577150 | 695 | 3.75 | 3.75 | 1220 | 58.65 | 58.65 | 33 | 173825 |
| 701250 | 922 | 2.45 | 2.45 | 1240 | 78.10 | 78.10 | 73 | 303025 |
| 784975 | 1347 | 1.70 | 1.70 | 1260 | 96.35 | 96.35 | 32 | 334900 |
| 744175 | 519 | 1.30 | 1.30 | 1280 | 115.70 | 115.70 | 24 | 232475 |
| 1146650 | 1006 | 1.05 | 1.05 | 1300 | 136.15 | 136.15 | 12 | 317050 |
| 354450 | 190 | 0.90 | 0.90 | 1320 | 155.95 | 155.95 | 20 | 90950 |
| 361675 | 287 | 0.70 | 0.70 | 1340 | 164.36 | 174.00 | 3 | 311950 |
| 1192975 | 510 | 0.70 | 0.70 | 1360 | 195.00 | 195.00 | 10 | 229075 |
| 235875 | 78 | 0.60 | 0.60 | 1380 | 203.56 | 211.30 | 6 | 66300 |
| 1658350 | 883 | 0.60 | 0.60 | 1400 | 235.15 | 235.15 | 34 | 264775 |
| 161500 | 71 | 0.60 | 0.60 | 1420 | 243.26 | 253.00 | 1 | 9350 |
| 220575 | 178 | 0.55 | 0.55 | 1440 | 263.18 | 286.65 | 4 | 5525 |
| 104550 | 160 | 0.40 | 0.40 | 1460 | 283.13 | 302.00 | 3 | 30175 |
| 75650 | 55 | 0.35 | 0.35 | 1480 | 303.09 | 318.00 | 0 | 20825 |
| 244800 | 98 | 0.30 | 0.30 | 1500 | 323.06 | 333.00 | 1 | 25925 |
| 65025 | 10 | 0.65 | 0.65 | 1520 | 343.03 | 349.00 | 0 | 1275 |
| 41225 | 1 | 0.25 | — | 1560 | 382.97 | 429.95 | 0 | 3825 |
| 128350 | 46 | 0.30 | 0.30 | 1600 | 422.92 | 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.