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 date23 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1161.03BDL · archived level
Strikes32Published for this date and expiry
BDL option chain
Calls and puts by strike · 23 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 377.00 | 241.93 | 920 | — | 0.20 | 0 | 6375 |
| 0 | 0 | 432.30 | 201.98 | 960 | 0.01 | 0.20 | 29 | 19550 |
| 0 | 0 | 374.70 | 182.03 | 980 | 0.20 | 0.20 | 120 | 1700 |
| 2125 | 1 | 179.75 | 162.14 | 1000 | 0.35 | 0.35 | 479 | 116025 |
| 2125 | 0 | 143.40 | 142.39 | 1020 | 0.30 | 0.30 | 1313 | 24225 |
| 6375 | 0 | 127.20 | 122.92 | 1040 | 0.50 | 0.50 | 1189 | 153425 |
| 6800 | 0 | 77.90 | 103.95 | 1060 | 0.55 | 0.55 | 1863 | 81600 |
| 136850 | 6 | 91.10 | 85.80 | 1080 | 1.20 | 1.20 | 1723 | 218450 |
| 54400 | 9 | 66.35 | 66.35 | 1100 | 1.45 | 1.45 | 685 | 226950 |
| 116025 | 12 | 46.05 | 46.05 | 1120 | 2.95 | 2.95 | 351 | 371450 |
| 227800 | 66 | 28.50 | 28.50 | 1140 | 5.95 | 5.95 | 912 | 468775 |
| 396100 | 714 | 15.95 | 15.95 | 1160 | 13.60 | 13.60 | 1049 | 712300 |
| 541875 | 2206 | 8.45 | 8.45 | 1180 | 25.45 | 25.45 | 384 | 288150 |
| 711025 | 3411 | 4.00 | 4.00 | 1200 | 41.60 | 41.60 | 151 | 323000 |
| 593300 | 934 | 1.80 | 1.80 | 1220 | 58.95 | 58.95 | 41 | 158525 |
| 648975 | 671 | 1.10 | 1.10 | 1240 | 83.04 | 79.95 | 67 | 282200 |
| 646000 | 530 | 0.70 | 0.70 | 1260 | 98.00 | 98.00 | 8 | 329375 |
| 514675 | 414 | 0.45 | 0.45 | 1280 | 117.90 | 117.90 | 20 | 217600 |
| 827475 | 668 | 0.45 | 0.45 | 1300 | 138.70 | 138.70 | 37 | 291125 |
| 303025 | 164 | 0.45 | 0.45 | 1320 | 158.16 | 152.00 | 2 | 87975 |
| 299625 | 248 | 0.35 | 0.35 | 1340 | 177.90 | 175.90 | 4 | 309400 |
| 350625 | 466 | 0.25 | 0.25 | 1360 | 197.75 | 195.00 | 5 | 226525 |
| 183600 | 86 | 0.30 | 0.30 | 1380 | 217.67 | 214.00 | 4 | 64175 |
| 1442875 | 1056 | 0.35 | 0.35 | 1400 | 240.95 | 240.95 | 26 | 235450 |
| 82450 | 285 | 0.20 | 0.20 | 1420 | 257.59 | 253.00 | 0 | 9350 |
| 204850 | 141 | 0.20 | 0.20 | 1440 | 277.57 | 272.00 | 0 | 5100 |
| 82875 | 29 | 0.20 | 0.20 | 1460 | 297.55 | 302.00 | 0 | 30175 |
| 64600 | 12 | 0.20 | — | 1480 | 317.53 | 300.00 | 0 | 20400 |
| 188700 | 189 | 0.20 | 0.20 | 1500 | 337.51 | 341.00 | 1 | 25075 |
| 62475 | 20 | 0.20 | 0.20 | 1520 | 357.49 | 339.75 | 0 | 425 |
| 31450 | 9 | 0.10 | — | 1560 | 397.45 | 385.00 | 0 | 2975 |
| 114325 | 33 | 0.20 | 0.20 | 1600 | 437.41 | 432.90 | 2 | 33575 |
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.