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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1168.04BDL · archived level
Strikes32Published for this date and expiry
BDL option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 377.00 | 249.09 | 920 | — | 0.20 | 5 | 6375 |
| 0 | 0 | 432.30 | 209.16 | 960 | 0.03 | 0.30 | 1 | 18275 |
| 0 | 0 | 374.70 | 189.23 | 980 | 1.50 | 1.50 | 101 | 425 |
| 2550 | 0 | 116.45 | 169.38 | 1000 | 0.40 | 0.40 | 331 | 116025 |
| 2125 | 1 | 143.40 | 149.68 | 1020 | 1.00 | 1.00 | 258 | 19550 |
| 6375 | 0 | 127.20 | 130.29 | 1040 | 0.70 | 0.70 | 1268 | 160225 |
| 6800 | 0 | 77.90 | 111.40 | 1060 | 0.95 | 0.95 | 1365 | 86700 |
| 137275 | 0 | 89.00 | 93.29 | 1080 | 0.90 | 0.90 | 1197 | 163625 |
| 53975 | 15 | 67.75 | 67.75 | 1100 | 1.75 | 1.75 | 418 | 239700 |
| 114325 | 30 | 49.00 | 60.84 | 1120 | 3.30 | 3.30 | 613 | 374000 |
| 231200 | 80 | 33.00 | 47.05 | 1140 | 6.60 | 6.60 | 1702 | 493425 |
| 414800 | 709 | 20.10 | 20.10 | 1160 | 13.40 | 13.40 | 1445 | 699975 |
| 404600 | 1850 | 10.85 | 10.85 | 1180 | 23.70 | 23.70 | 713 | 259675 |
| 739075 | 5302 | 5.55 | 5.55 | 1200 | 37.90 | 37.90 | 151 | 352750 |
| 677450 | 1326 | 2.70 | 2.70 | 1220 | 62.82 | 56.95 | 16 | 172975 |
| 687225 | 1549 | 1.75 | 1.75 | 1240 | 74.25 | 74.25 | 31 | 298775 |
| 708050 | 1124 | 1.20 | 1.20 | 1260 | 94.65 | 94.65 | 20 | 331075 |
| 610300 | 960 | 0.85 | 0.85 | 1280 | 113.58 | 114.75 | 34 | 223550 |
| 964325 | 1485 | 0.70 | 0.70 | 1300 | 134.00 | 134.00 | 73 | 301750 |
| 334050 | 262 | 0.65 | 0.65 | 1320 | 151.48 | 152.90 | 5 | 88825 |
| 342125 | 514 | 0.75 | 0.75 | 1340 | 171.00 | 168.80 | 10 | 310675 |
| 426700 | 2791 | 0.45 | 0.45 | 1360 | 196.80 | 196.80 | 6 | 226950 |
| 193800 | 219 | 0.55 | 0.55 | 1380 | 212.60 | 212.60 | 1 | 65875 |
| 1469650 | 1345 | 0.50 | 0.50 | 1400 | 233.60 | 233.60 | 166 | 243525 |
| 149175 | 99 | 0.35 | 0.35 | 1420 | 250.38 | 253.00 | 0 | 9350 |
| 218450 | 166 | 0.40 | 0.40 | 1440 | 270.34 | 272.00 | 1 | 5100 |
| 87550 | 78 | 0.40 | 0.01 | 1460 | 290.31 | 302.00 | 0 | 30175 |
| 69700 | 17 | 0.30 | — | 1480 | 310.28 | 300.00 | 1 | 20400 |
| 232900 | 59 | 0.25 | 0.25 | 1500 | 335.00 | 335.00 | 1 | 25500 |
| 63750 | 21 | 0.30 | — | 1520 | 350.23 | 339.75 | 3 | 425 |
| 35275 | 46 | 0.25 | — | 1560 | 390.18 | 385.00 | 5 | 2975 |
| 126650 | 27 | 0.20 | — | 1600 | 430.14 | 432.00 | 15 | 34000 |
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.