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 date13 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1090.77BAJFINANCE · archived level
Strikes42Published for this date and expiry
BAJFINANCE option chain
Calls and puts by strike · 13 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 800 | — | 0.30 | 0 | 24000 |
| 28500 | 0 | 237.35 | 232.49 | 860 | — | 0.40 | 0 | 45000 |
| 20250 | 2 | 212.70 | 212.53 | 880 | 0.01 | 0.15 | 2 | 43500 |
| 105750 | 0 | 191.70 | 192.60 | 900 | 0.20 | 0.20 | 46 | 277500 |
| 10500 | 0 | 241.15 | 182.64 | 910 | 0.06 | 0.25 | 0 | 50250 |
| 27750 | 0 | 179.00 | 172.70 | 920 | 0.10 | 0.25 | 32 | 663750 |
| 0 | 0 | 105.10 | 162.79 | 930 | 0.16 | 0.40 | 2 | 38250 |
| 15750 | 0 | 155.50 | 152.91 | 940 | 0.50 | 0.50 | 11 | 69750 |
| 93750 | 1 | 143.40 | 143.09 | 950 | 0.70 | 0.70 | 104 | 375750 |
| 105750 | 0 | 102.00 | 133.33 | 960 | 0.65 | 0.75 | 17 | 111750 |
| 12750 | 0 | 196.00 | 123.68 | 970 | 0.85 | 0.85 | 46 | 114000 |
| 61500 | 2 | 110.00 | 114.16 | 980 | 1.05 | 1.05 | 51 | 399000 |
| 175500 | 0 | 104.20 | 104.81 | 990 | 1.25 | 1.25 | 58 | 366000 |
| 697500 | 7 | 96.55 | 95.66 | 1000 | 1.40 | 1.40 | 729 | 1339500 |
| 68250 | 1 | 86.35 | 86.35 | 1010 | 1.70 | 1.70 | 8 | 180750 |
| 203250 | 0 | 76.05 | 78.19 | 1020 | 2.25 | 2.25 | 202 | 471750 |
| 192750 | 1 | 66.70 | 66.70 | 1030 | 2.95 | 2.95 | 305 | 753750 |
| 507750 | 20 | 57.15 | 57.15 | 1040 | 3.90 | 3.90 | 600 | 731250 |
| 675750 | 33 | 46.10 | 54.73 | 1050 | 5.00 | 5.00 | 708 | 1416750 |
| 862500 | 87 | 40.20 | 40.20 | 1060 | 6.75 | 6.75 | 657 | 1298250 |
| 516750 | 150 | 32.25 | 32.25 | 1070 | 9.30 | 9.30 | 546 | 1046250 |
| 1134000 | 1047 | 25.65 | 25.65 | 1080 | 12.60 | 12.60 | 1252 | 1212000 |
| 1169250 | 2038 | 20.30 | 20.30 | 1090 | 16.75 | 16.75 | 893 | 1269000 |
| 2844750 | 2776 | 15.30 | 15.30 | 1100 | 21.90 | 21.90 | 1435 | 2678250 |
| 942750 | 874 | 11.30 | 11.30 | 1110 | 28.10 | 28.10 | 163 | 617250 |
| 1935750 | 2437 | 8.20 | 8.20 | 1120 | 35.10 | 35.10 | 184 | 732750 |
| 796500 | 664 | 6.10 | 6.10 | 1130 | 43.60 | 43.60 | 21 | 381000 |
| 1507500 | 1207 | 4.40 | 4.40 | 1140 | 50.75 | 50.75 | 16 | 483750 |
| 1957500 | 1684 | 3.40 | 3.40 | 1150 | 59.50 | 59.50 | 58 | 629250 |
| 1438500 | 1161 | 2.60 | 2.60 | 1160 | 68.75 | 68.75 | 63 | 477000 |
| 1623000 | 710 | 2.10 | 2.10 | 1170 | 78.60 | 78.60 | 21 | 181500 |
| 913500 | 654 | 1.60 | 1.60 | 1180 | 86.45 | 86.45 | 1 | 149250 |
| 327750 | 254 | 1.30 | 1.30 | 1190 | 100.43 | 93.55 | 0 | 40500 |
| 2757000 | 1537 | 1.05 | 1.05 | 1200 | 109.57 | 106.05 | 5 | 337500 |
| 111000 | 133 | 0.85 | 0.85 | 1210 | 118.89 | 201.15 | 0 | 0 |
| 637500 | 102 | 0.60 | 0.60 | 1220 | 128.35 | 117.70 | 0 | 29250 |
| 136500 | 33 | 0.60 | 0.60 | 1230 | 137.93 | 219.35 | 0 | 0 |
| 266250 | 122 | 0.50 | 0.85 | 1240 | 147.60 | 296.40 | 0 | 0 |
| 476250 | 258 | 0.45 | 0.45 | 1250 | 157.35 | 150.00 | 0 | 34500 |
| 246000 | 136 | 0.50 | 0.50 | 1260 | 167.16 | 170.00 | 0 | 11250 |
| 207000 | 113 | 0.40 | 0.40 | 1280 | 186.90 | 173.95 | 0 | 750 |
| 78750 | 68 | 0.20 | 0.20 | 1300 | 206.75 | 147.60 | 0 | 30000 |
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.