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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1080.35BAJFINANCE · archived level
Strikes37Published for this date and expiry
BAJFINANCE option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 900 | 1.73 | 0.50 | 166 | 206250 |
| 30750 | 7 | 174.90 | 168.63 | 920 | 2.84 | 0.80 | 7 | 9000 |
| 5250 | 0 | 164.50 | 159.44 | 930 | — | — | — | — |
| 2250 | 2 | 164.05 | 150.40 | 940 | 4.49 | 1.00 | 5 | 12000 |
| 15750 | 0 | 136.50 | 141.52 | 950 | 5.55 | 3.50 | 0 | 1500 |
| 98250 | 0 | 140.55 | 132.84 | 960 | 6.81 | 0.85 | 3 | 21000 |
| 6000 | 0 | 139.00 | 124.36 | 970 | 8.28 | 1.05 | 79 | 77250 |
| 1500 | 0 | 123.50 | 116.12 | 980 | 1.20 | 1.20 | 213 | 219750 |
| — | — | — | — | 990 | 11.92 | 1.60 | 78 | 102750 |
| 319500 | 24 | 92.50 | 92.50 | 1000 | 2.10 | 2.10 | 1843 | 1522500 |
| 48750 | 15 | 87.75 | 92.98 | 1010 | 3.00 | 3.00 | 169 | 126000 |
| 89250 | 0 | 81.35 | 85.77 | 1020 | 4.05 | 4.05 | 519 | 230250 |
| 45000 | 29 | 68.70 | 68.70 | 1030 | 5.65 | 5.65 | 628 | 461250 |
| 35250 | 39 | 60.45 | 60.45 | 1040 | 7.40 | 7.40 | 380 | 549750 |
| 703500 | 90 | 53.15 | 53.15 | 1050 | 9.80 | 9.80 | 1123 | 522000 |
| 78000 | 46 | 45.65 | 45.65 | 1060 | 12.45 | 12.45 | 680 | 348000 |
| 92250 | 125 | 39.40 | 39.40 | 1070 | 15.40 | 15.40 | 588 | 219750 |
| 564000 | 1013 | 32.75 | 32.75 | 1080 | 19.25 | 19.25 | 1387 | 653250 |
| 529500 | 2189 | 27.40 | 27.40 | 1090 | 23.65 | 23.65 | 1771 | 408750 |
| 2726250 | 7321 | 22.45 | 22.45 | 1100 | 28.55 | 28.55 | 2655 | 1334250 |
| 626250 | 2508 | 17.65 | 17.65 | 1110 | 34.55 | 34.55 | 562 | 137250 |
| 1392000 | 2701 | 14.10 | 14.10 | 1120 | 40.70 | 40.70 | 412 | 176250 |
| 376500 | 1405 | 10.90 | 10.90 | 1130 | 48.00 | 48.00 | 103 | 46500 |
| 445500 | 1319 | 8.60 | 8.60 | 1140 | 55.75 | 55.75 | 32 | 45750 |
| 732750 | 1927 | 6.65 | 6.65 | 1150 | 63.00 | 63.00 | 21 | 751500 |
| 344250 | 829 | 5.25 | 5.25 | 1160 | 92.92 | 68.50 | 42 | 62250 |
| 615750 | 987 | 3.95 | 3.95 | 1170 | 100.51 | 79.10 | 3 | 21000 |
| 272250 | 409 | 3.00 | 3.00 | 1180 | 108.24 | 97.90 | 0 | 2250 |
| 127500 | 156 | 2.15 | 2.15 | 1190 | 116.24 | 102.00 | 0 | 1500 |
| 1062000 | 2002 | 1.80 | 1.80 | 1200 | 124.44 | 105.50 | 37 | 213000 |
| 117000 | 67 | 1.45 | 10.33 | 1210 | 132.83 | 109.35 | 0 | 750 |
| 136500 | 425 | 1.20 | 8.96 | 1220 | 141.39 | 122.05 | 0 | 10500 |
| 3000 | 8 | 1.05 | 7.74 | 1230 | 150.12 | 130.15 | 0 | 2250 |
| 96000 | 202 | 0.85 | 0.85 | 1240 | 158.99 | 134.30 | 0 | 6750 |
| 133500 | 97 | 0.80 | 5.73 | 1250 | — | — | — | — |
| 60000 | 63 | 0.55 | 0.55 | 1280 | — | — | — | — |
| 104250 | 110 | 0.45 | 2.57 | 1300 | 214.53 | 195.00 | 8 | 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.