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 date24 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying1077.02BAJFINANCE · archived level
Strikes42Published for this date and expiry
BAJFINANCE option chain
Calls and puts by strike · 24 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 800 | — | 0.05 | 0 | 15750 |
| 27750 | 9 | 224.00 | 217.16 | 860 | — | 0.05 | 8 | 36750 |
| 20250 | 0 | 202.50 | 197.17 | 880 | — | 0.05 | 3 | 36000 |
| 42750 | 38 | 180.50 | 180.50 | 900 | — | 0.05 | 28 | 174750 |
| 10500 | 1 | 171.00 | 171.00 | 910 | — | 0.05 | 2 | 49500 |
| 21000 | 3 | 161.50 | 157.17 | 920 | — | 0.05 | 2 | 635250 |
| 0 | 0 | 105.10 | 147.17 | 930 | — | 0.05 | 8 | 30000 |
| 12000 | 2 | 150.00 | 137.18 | 940 | — | 0.10 | 6 | 55500 |
| 57000 | 29 | 133.50 | 127.18 | 950 | 0.10 | 0.10 | 67 | 207750 |
| 93750 | 1 | 120.80 | 120.80 | 960 | — | 0.10 | 5 | 82500 |
| 10500 | 3 | 119.25 | 107.18 | 970 | 0.05 | 0.05 | 18 | 39000 |
| 40500 | 6 | 104.15 | 97.18 | 980 | — | 0.05 | 312 | 213750 |
| 172500 | 0 | 103.50 | 87.18 | 990 | 0.05 | 0.05 | 405 | 249750 |
| 385500 | 277 | 78.50 | 78.50 | 1000 | 0.15 | 0.15 | 216 | 785250 |
| 38250 | 68 | 82.50 | 67.19 | 1010 | 0.15 | 0.15 | 39 | 148500 |
| 174750 | 32 | 59.55 | 59.55 | 1020 | 0.20 | 0.20 | 270 | 299250 |
| 181500 | 71 | 48.40 | 48.40 | 1030 | 0.15 | 0.15 | 273 | 353250 |
| 378750 | 233 | 38.45 | 38.45 | 1040 | 0.40 | 0.40 | 610 | 438000 |
| 412500 | 161 | 30.15 | 30.15 | 1050 | 0.55 | 0.55 | 1306 | 798750 |
| 427500 | 1013 | 20.80 | 20.80 | 1060 | 1.00 | 1.00 | 3428 | 527250 |
| 217500 | 1077 | 11.85 | 11.85 | 1070 | 2.70 | 2.70 | 2695 | 510750 |
| 516750 | 2410 | 6.05 | 6.05 | 1080 | 6.85 | 6.85 | 3998 | 615750 |
| 837000 | 3573 | 2.25 | 2.25 | 1090 | 13.45 | 13.45 | 3522 | 834750 |
| 1779750 | 9795 | 0.95 | 0.95 | 1100 | 21.90 | 21.90 | 3156 | 1007250 |
| 501000 | 4035 | 0.40 | 0.40 | 1110 | 31.40 | 31.40 | 949 | 333000 |
| 1520250 | 1875 | 0.20 | 0.20 | 1120 | 41.30 | 41.30 | 567 | 371250 |
| 349500 | 823 | 0.20 | 0.20 | 1130 | 51.30 | 51.30 | 22 | 278250 |
| 809250 | 905 | 0.15 | 0.15 | 1140 | 61.15 | 61.15 | 44 | 279750 |
| 909750 | 1056 | 0.20 | 0.20 | 1150 | 72.79 | 71.10 | 126 | 381000 |
| 720000 | 538 | 0.15 | 0.15 | 1160 | 80.50 | 80.50 | 131 | 248250 |
| 590250 | 237 | 0.05 | 0.05 | 1170 | 92.79 | 75.90 | 0 | 139500 |
| 447000 | 96 | 0.15 | 0.15 | 1180 | 102.78 | 101.00 | 4 | 96000 |
| 411750 | 41 | 0.15 | 0.15 | 1190 | 112.78 | 93.55 | 0 | 40500 |
| 966750 | 797 | 0.10 | 0.10 | 1200 | 122.20 | 122.20 | 51 | 102000 |
| 74250 | 29 | 0.05 | — | 1210 | 132.78 | 201.15 | 0 | 0 |
| 513750 | 28 | 0.05 | 0.05 | 1220 | 142.78 | 139.00 | 1 | 28500 |
| 73500 | 10 | 0.05 | — | 1230 | 152.78 | 219.35 | 0 | 0 |
| 225750 | 15 | 0.05 | 0.05 | 1240 | 162.77 | 296.40 | 0 | 0 |
| 205500 | 15 | 0.05 | — | 1250 | 172.77 | 167.00 | 0 | 19500 |
| 150000 | 27 | 0.10 | — | 1260 | 182.77 | 168.00 | 10 | 3750 |
| 142500 | 59 | 0.05 | — | 1280 | 202.77 | 173.95 | 0 | 750 |
| 59250 | 7 | 0.05 | — | 1300 | 222.76 | 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.