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 date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1087.01BAJFINANCE · archived level
Strikes42Published for this date and expiry
BAJFINANCE option chain
Calls and puts by strike · 14 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 | 228.58 | 860 | — | 0.40 | 0 | 45000 |
| 20250 | 0 | 212.70 | 208.62 | 880 | 0.01 | 0.15 | 1 | 43500 |
| 105000 | 2 | 193.50 | 188.68 | 900 | 0.02 | 0.10 | 6 | 274500 |
| 10500 | 0 | 241.15 | 178.72 | 910 | 0.04 | 0.25 | 0 | 50250 |
| 27750 | 0 | 179.00 | 168.77 | 920 | 0.20 | 0.20 | 25 | 654750 |
| 0 | 0 | 105.10 | 158.84 | 930 | 0.13 | 0.40 | 0 | 38250 |
| 15750 | 0 | 155.50 | 148.95 | 940 | 0.40 | 0.40 | 3 | 70500 |
| 93750 | 2 | 143.40 | 139.10 | 950 | 0.50 | 0.50 | 60 | 375750 |
| 105750 | 0 | 102.00 | 129.33 | 960 | 0.60 | 0.60 | 41 | 106500 |
| 12750 | 0 | 196.00 | 119.65 | 970 | 0.70 | 0.70 | 47 | 101250 |
| 61500 | 1 | 115.00 | 110.11 | 980 | 0.85 | 0.85 | 247 | 381750 |
| 175500 | 0 | 104.20 | 100.73 | 990 | 1.05 | 1.05 | 75 | 358500 |
| 693750 | 9 | 94.55 | 91.57 | 1000 | 1.15 | 1.15 | 484 | 1248750 |
| 67500 | 1 | 84.00 | 82.67 | 1010 | 1.40 | 1.40 | 40 | 179250 |
| 203250 | 0 | 76.05 | 74.09 | 1020 | 1.80 | 1.80 | 384 | 441000 |
| 197250 | 13 | 63.05 | 63.05 | 1030 | 2.40 | 2.40 | 230 | 744750 |
| 492750 | 54 | 53.25 | 53.25 | 1040 | 3.20 | 3.20 | 1300 | 660750 |
| 651750 | 70 | 44.75 | 44.75 | 1050 | 4.40 | 4.40 | 841 | 1340250 |
| 852750 | 55 | 36.35 | 36.35 | 1060 | 6.20 | 6.20 | 855 | 1302000 |
| 519000 | 125 | 29.05 | 29.05 | 1070 | 8.80 | 8.80 | 652 | 1080750 |
| 1140000 | 851 | 22.60 | 22.60 | 1080 | 12.15 | 12.15 | 1219 | 1296750 |
| 1350000 | 2303 | 17.15 | 17.15 | 1090 | 16.70 | 16.70 | 1234 | 1224000 |
| 2913000 | 5178 | 12.65 | 12.65 | 1100 | 22.30 | 22.30 | 1450 | 2515500 |
| 954750 | 1435 | 9.10 | 9.10 | 1110 | 28.85 | 28.85 | 434 | 590250 |
| 1988250 | 1905 | 6.45 | 6.45 | 1120 | 36.20 | 36.20 | 289 | 714750 |
| 712500 | 1100 | 4.65 | 4.65 | 1130 | 53.07 | 44.00 | 49 | 381000 |
| 1607250 | 1373 | 3.35 | 3.35 | 1140 | 52.80 | 52.80 | 54 | 468000 |
| 1770750 | 3086 | 2.60 | 2.60 | 1150 | 62.00 | 62.00 | 95 | 597750 |
| 1336500 | 1388 | 1.95 | 1.95 | 1160 | 71.10 | 71.10 | 69 | 454500 |
| 1085250 | 1684 | 1.50 | 1.50 | 1170 | 81.10 | 81.10 | 48 | 169500 |
| 906000 | 405 | 1.20 | 1.20 | 1180 | 91.50 | 91.50 | 21 | 136500 |
| 452250 | 332 | 1.00 | 1.00 | 1190 | 103.46 | 93.55 | 0 | 40500 |
| 2407500 | 1814 | 0.80 | 0.80 | 1200 | 112.77 | 110.00 | 3 | 339000 |
| 112500 | 79 | 0.65 | 0.65 | 1210 | 122.23 | 201.15 | 0 | 0 |
| 609750 | 90 | 0.50 | 0.50 | 1220 | 131.82 | 117.70 | 0 | 29250 |
| 137250 | 11 | 0.40 | 0.77 | 1230 | 141.51 | 219.35 | 0 | 0 |
| 252750 | 70 | 0.30 | 0.30 | 1240 | 151.27 | 296.40 | 0 | 0 |
| 448500 | 78 | 0.40 | 0.40 | 1250 | 161.09 | 150.00 | 0 | 34500 |
| 231750 | 40 | 0.40 | 0.27 | 1260 | 170.96 | 170.00 | 0 | 11250 |
| 203250 | 11 | 0.30 | 0.30 | 1280 | 190.78 | 173.95 | 0 | 750 |
| 78750 | 4 | 0.15 | 0.06 | 1300 | 210.67 | 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.