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 date26 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1085.00BAJFINANCE · archived level
Strikes38Published for this date and expiry
BAJFINANCE option chain
Calls and puts by strike · 26 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 900 | 0.50 | 0.50 | 182 | 159750 |
| 30750 | 6 | 173.75 | 173.75 | 920 | 0.50 | 0.50 | 15 | 9750 |
| 5250 | 0 | 164.50 | 164.19 | 930 | 3.53 | 14.10 | 0 | 0 |
| 1500 | 1 | 155.55 | 155.12 | 940 | 4.41 | 0.70 | 18 | 12000 |
| 15750 | 0 | 136.50 | 146.22 | 950 | 5.44 | 3.50 | 0 | 1500 |
| 98250 | 0 | 140.55 | 137.50 | 960 | 0.95 | 0.95 | 33 | 21750 |
| 6000 | 0 | 139.00 | 128.98 | 970 | 8.08 | 1.10 | 47 | 62250 |
| 1500 | 0 | 123.50 | 120.68 | 980 | 1.25 | 1.25 | 246 | 203250 |
| 0 | 0 | 98.90 | 112.62 | 990 | 1.80 | 1.80 | 172 | 105000 |
| 316500 | 78 | 97.20 | 97.20 | 1000 | 2.30 | 2.30 | 1842 | 1094250 |
| 43500 | 0 | 84.00 | 97.32 | 1010 | 3.20 | 3.20 | 148 | 109500 |
| 89250 | 41 | 81.35 | 90.07 | 1020 | 4.20 | 4.20 | 233 | 230250 |
| 32250 | 33 | 70.75 | 83.08 | 1030 | 5.65 | 5.65 | 568 | 432000 |
| 33000 | 33 | 63.05 | 63.05 | 1040 | 7.20 | 7.20 | 428 | 555000 |
| 704250 | 93 | 53.40 | 53.40 | 1050 | 9.25 | 9.25 | 613 | 414750 |
| 81000 | 74 | 48.90 | 64.18 | 1060 | 11.75 | 11.75 | 380 | 323250 |
| 91500 | 153 | 39.30 | 39.30 | 1070 | 14.90 | 14.90 | 566 | 219750 |
| 492000 | 1062 | 33.75 | 33.75 | 1080 | 18.75 | 18.75 | 810 | 455250 |
| 477000 | 1823 | 27.80 | 27.80 | 1090 | 22.50 | 22.50 | 1405 | 358500 |
| 2323500 | 2700 | 22.80 | 22.80 | 1100 | 27.40 | 27.40 | 1148 | 1184250 |
| 558750 | 899 | 18.30 | 18.30 | 1110 | 32.80 | 32.80 | 255 | 68250 |
| 1314000 | 1224 | 14.30 | 14.30 | 1120 | 39.15 | 39.15 | 211 | 154500 |
| 327750 | 718 | 11.30 | 11.30 | 1130 | 46.45 | 46.45 | 96 | 27750 |
| 420000 | 576 | 8.60 | 8.60 | 1140 | 76.29 | 51.00 | 57 | 41250 |
| 644250 | 1127 | 6.75 | 6.75 | 1150 | 60.60 | 60.60 | 25 | 750000 |
| 303000 | 459 | 5.25 | 5.25 | 1160 | 90.23 | 66.90 | 53 | 54750 |
| 790500 | 1405 | 3.90 | 3.90 | 1170 | 97.65 | 81.00 | 0 | 19500 |
| 160500 | 329 | 3.00 | 3.00 | 1180 | 105.28 | 97.90 | 0 | 2250 |
| 63750 | 88 | 2.45 | 2.45 | 1190 | 113.08 | 102.00 | 0 | 1500 |
| 804000 | 638 | 1.95 | 1.95 | 1200 | 121.13 | 106.00 | 27 | 219750 |
| 101250 | 140 | 1.50 | 11.75 | 1210 | 129.39 | 109.35 | 0 | 750 |
| 99000 | 110 | 1.20 | 1.20 | 1220 | 137.82 | 122.05 | 13 | 10500 |
| 750 | 2 | 1.10 | 8.90 | 1230 | 146.42 | 130.15 | 0 | 2250 |
| 78000 | 29 | 0.90 | 0.90 | 1240 | 155.17 | 134.30 | 0 | 6750 |
| 130500 | 112 | 0.70 | 0.70 | 1250 | 164.07 | 198.80 | 0 | 0 |
| 0 | 0 | 11.20 | 5.75 | 1260 | 173.08 | 171.00 | 0 | 0 |
| 59250 | 2 | 0.50 | 4.24 | 1280 | 191.45 | 265.00 | 0 | 0 |
| 76500 | 121 | 0.45 | 0.45 | 1300 | 210.18 | 204.00 | 2 | 43500 |
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.