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 date18 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1094.30BAJFINANCE · archived level
Strikes42Published for this date and expiry
BAJFINANCE option chain
Calls and puts by strike · 18 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 800 | — | 0.05 | 1 | 17250 |
| 28500 | 1 | 233.00 | 235.30 | 860 | — | 0.10 | 0 | 44250 |
| 20250 | 0 | 212.70 | 215.32 | 880 | — | 0.10 | 1 | 42750 |
| 104250 | 3 | 197.45 | 195.34 | 900 | 0.35 | 0.35 | 10 | 260250 |
| 10500 | 0 | 241.15 | 185.36 | 910 | 0.10 | 0.10 | 65 | 54750 |
| 27750 | 0 | 179.00 | 175.37 | 920 | — | 0.10 | 5 | 647250 |
| 0 | 0 | 105.10 | 165.39 | 930 | 0.01 | 0.10 | 0 | 36000 |
| 15000 | 3 | 158.75 | 155.41 | 940 | 0.02 | 0.20 | 1 | 66000 |
| 88500 | 15 | 145.50 | 145.44 | 950 | 0.20 | 0.20 | 63 | 305250 |
| 105750 | 0 | 102.00 | 135.48 | 960 | 0.07 | 0.45 | 3 | 107250 |
| 12750 | 1 | 125.00 | 125.56 | 970 | 0.13 | 0.35 | 71 | 70500 |
| 61500 | 0 | 115.00 | 115.68 | 980 | 0.45 | 0.45 | 111 | 360750 |
| 175500 | 0 | 104.20 | 105.88 | 990 | 0.50 | 0.50 | 133 | 378000 |
| 666000 | 22 | 93.20 | 93.20 | 1000 | 0.55 | 0.55 | 345 | 1093500 |
| 67500 | 0 | 88.80 | 86.66 | 1010 | 0.65 | 0.65 | 258 | 171000 |
| 177750 | 56 | 76.15 | 76.15 | 1020 | 0.80 | 0.80 | 384 | 439500 |
| 195000 | 17 | 69.55 | 68.33 | 1030 | 1.10 | 1.10 | 393 | 715500 |
| 491250 | 7 | 54.00 | 54.00 | 1040 | 1.50 | 1.50 | 952 | 714000 |
| 570750 | 138 | 45.75 | 45.75 | 1050 | 2.25 | 2.25 | 1293 | 1282500 |
| 805500 | 93 | 36.25 | 36.25 | 1060 | 3.30 | 3.30 | 1405 | 1056000 |
| 495000 | 138 | 28.70 | 28.70 | 1070 | 5.20 | 5.20 | 836 | 1040250 |
| 934500 | 1025 | 21.65 | 21.65 | 1080 | 7.95 | 7.95 | 1806 | 1242750 |
| 1080750 | 2611 | 15.55 | 15.55 | 1090 | 11.90 | 11.90 | 1999 | 1186500 |
| 2886000 | 5573 | 10.85 | 10.85 | 1100 | 17.30 | 17.30 | 2340 | 2297250 |
| 1017750 | 1668 | 7.30 | 7.30 | 1110 | 23.65 | 23.65 | 717 | 574500 |
| 1946250 | 2199 | 4.80 | 4.80 | 1120 | 30.90 | 30.90 | 354 | 675750 |
| 636000 | 1501 | 3.35 | 3.35 | 1130 | 38.90 | 38.90 | 126 | 353250 |
| 1300500 | 1520 | 2.30 | 2.30 | 1140 | 48.50 | 48.50 | 106 | 401250 |
| 1496250 | 1652 | 1.70 | 1.70 | 1150 | 58.70 | 58.70 | 44 | 548250 |
| 1029750 | 702 | 1.30 | 1.30 | 1160 | 68.80 | 68.80 | 59 | 422250 |
| 1146000 | 742 | 1.05 | 1.05 | 1170 | 76.90 | 74.40 | 0 | 164250 |
| 746250 | 393 | 0.85 | 0.85 | 1180 | 86.10 | 78.00 | 5 | 132750 |
| 360000 | 223 | 0.70 | 1.20 | 1190 | 95.52 | 93.55 | 0 | 40500 |
| 1984500 | 721 | 0.60 | 0.60 | 1200 | 105.11 | 101.20 | 0 | 336000 |
| 103500 | 34 | 0.50 | 0.50 | 1210 | 114.82 | 201.15 | 0 | 0 |
| 600000 | 148 | 0.30 | 0.30 | 1220 | 124.62 | 117.70 | 0 | 29250 |
| 140250 | 31 | 0.25 | 0.25 | 1230 | 134.49 | 219.35 | 0 | 0 |
| 240750 | 24 | 0.20 | 0.20 | 1240 | 144.39 | 296.40 | 0 | 0 |
| 367500 | 93 | 0.25 | 0.25 | 1250 | 156.25 | 156.25 | 2 | 34500 |
| 210000 | 47 | 0.30 | 0.30 | 1260 | 164.29 | 170.00 | 0 | 11250 |
| 188250 | 21 | 0.30 | 0.30 | 1280 | 184.23 | 173.95 | 0 | 750 |
| 76500 | 4 | 0.15 | 0.01 | 1300 | 204.20 | 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.