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.

Underlying

See the liquidity numbers behind this list -- which 85 stocks clear the bar, and by how much.

DateExpiry

Trading date21 Aug 2026Published end-of-day

Expiry25 Aug 2026Selected contract expiry

Underlying1094.99BAJFINANCE · archived level

Strikes42Published for this date and expiry

BAJFINANCE option chain

Calls and puts by strike · 21 Aug 2026 · archived NSE end-of-day values

As published

Calls				Strike	Puts
OI	Volume	Close	Settlement		Settlement	Close	Volume	OI
—	—	—	—	800	—	0.05	1	15750
27750	4	233.10	235.56	860	—	0.05	3	41250
20250	0	202.50	215.58	880	—	0.05	12	38250
71250	24	193.60	195.59	900	0.05	0.05	54	195000
10500	0	241.15	185.60	910	—	0.05	5	51000
22500	2	174.00	175.60	920	—	0.05	106	635250
0	0	105.10	165.61	930	0.10	0.10	1	33750
12750	4	153.30	153.30	940	—	0.10	2	60000
75000	3	146.60	145.62	950	0.15	0.15	27	224250
93750	3	133.50	135.63	960	0.15	0.15	8	83250
12000	2	125.00	125.64	970	0.01	0.15	6	51000
43500	6	117.60	115.66	980	0.20	0.20	42	307500
172500	2	103.50	105.69	990	0.20	0.20	60	333750
453750	333	93.40	93.40	1000	0.15	0.15	477	831000
66750	0	73.55	85.88	1010	0.20	0.20	182	163500
176250	1	80.00	76.12	1020	0.15	0.15	155	342000
195000	0	68.50	66.54	1030	0.20	0.20	1070	468750
426750	10	54.10	57.24	1040	0.50	0.50	371	410250
468750	76	44.90	44.90	1050	0.70	0.70	802	852750
576000	165	34.90	34.90	1060	1.10	1.10	1979	636000
353250	690	24.90	24.90	1070	1.70	1.70	2080	662250
704250	1395	16.55	16.55	1080	2.90	2.90	3538	741000
801000	2549	9.60	9.60	1090	6.05	6.05	4446	1065000
2574000	9031	5.10	5.10	1100	11.50	11.50	3019	1634250
762750	4501	2.30	2.30	1110	18.80	18.80	723	374250
1711500	5027	0.95	0.95	1120	27.25	27.25	650	556500
521250	2068	0.60	0.60	1130	39.19	33.50	18	288750
1096500	1815	0.45	0.45	1140	48.05	48.05	52	299250
1087500	1093	0.40	0.40	1150	56.35	56.35	70	468000
870750	611	0.30	0.30	1160	67.10	67.10	59	332250
624000	1085	0.15	0.15	1170	74.95	75.90	50	139500
496500	439	0.20	0.20	1180	87.25	87.25	9	96750
412500	53	0.20	0.20	1190	94.44	93.55	0	40500
1411500	542	0.10	0.10	1200	105.25	105.25	140	114000
84750	22	0.05	0.06	1210	114.26	201.15	0	0
529500	48	0.05	0.05	1220	124.23	117.70	0	29250
79500	46	0.10	0.01	1230	134.21	219.35	0	0
225750	20	0.10	0.10	1240	144.19	296.40	0	0
208500	39	0.05	0.05	1250	154.18	167.00	0	19500
169500	52	0.10	0.10	1260	164.17	163.00	3	9000
176250	22	0.10	0.10	1280	184.16	173.95	0	750
64500	12	0.05	0.05	1300	204.15	203.50	0	7500

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.