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 date11 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1034.50BAJFINANCE · archived level
Strikes37Published for this date and expiry
BAJFINANCE option chain
Calls and puts by strike · 11 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 7500 | 10 | 130.00 | 138.11 | 900 | 0.60 | 0.60 | 232 | 264000 |
| 43500 | 16 | 113.40 | 119.18 | 920 | 0.80 | 0.80 | 38 | 33000 |
| 5250 | 0 | 164.50 | 109.98 | 930 | — | — | — | — |
| 2250 | 0 | 164.05 | 100.98 | 940 | 1.35 | 1.35 | 59 | 39000 |
| 30000 | 0 | 101.50 | 92.25 | 950 | 1.70 | 1.70 | 330 | 161250 |
| 97500 | 0 | 125.00 | 83.81 | 960 | 2.10 | 2.10 | 249 | 126000 |
| 6000 | 0 | 95.00 | 75.70 | 970 | 2.85 | 2.85 | 487 | 183000 |
| 21000 | 47 | 60.70 | 67.97 | 980 | 3.95 | 3.95 | 1554 | 725250 |
| 750 | 0 | 83.65 | 60.63 | 990 | 5.45 | 5.45 | 722 | 187500 |
| 399000 | 543 | 44.45 | 44.45 | 1000 | 7.25 | 7.25 | 3521 | 1386000 |
| 68250 | 420 | 37.55 | 37.55 | 1010 | 9.90 | 9.90 | 1641 | 437250 |
| 276000 | 1849 | 30.70 | 30.70 | 1020 | 13.25 | 13.25 | 3916 | 1685250 |
| 276750 | 1849 | 24.80 | 24.80 | 1030 | 17.35 | 17.35 | 1822 | 804000 |
| 408000 | 1794 | 19.45 | 19.45 | 1040 | 21.75 | 21.75 | 1692 | 945750 |
| 1494000 | 2709 | 15.20 | 15.20 | 1050 | 27.35 | 27.35 | 1211 | 1409250 |
| 1710750 | 2470 | 11.65 | 11.65 | 1060 | 33.95 | 33.95 | 288 | 919500 |
| 728250 | 1460 | 8.80 | 8.80 | 1070 | 41.05 | 41.05 | 49 | 515250 |
| 1113750 | 3461 | 6.60 | 6.60 | 1080 | 50.35 | 50.35 | 54 | 512250 |
| 1018500 | 2221 | 5.05 | 5.05 | 1090 | 65.62 | 59.75 | 104 | 342000 |
| 3758250 | 3153 | 3.85 | 3.85 | 1100 | 67.00 | 67.00 | 93 | 1278000 |
| 766500 | 501 | 2.90 | 2.90 | 1110 | 81.24 | 66.85 | 0 | 132000 |
| 1775250 | 709 | 2.30 | 2.30 | 1120 | 89.54 | 78.20 | 0 | 156000 |
| 407250 | 263 | 1.90 | 1.90 | 1130 | 98.10 | 85.00 | 0 | 54750 |
| 480000 | 538 | 1.60 | 1.60 | 1140 | 106.90 | 93.75 | 0 | 41250 |
| 939000 | 413 | 1.40 | 1.40 | 1150 | 115.91 | 122.05 | 1 | 753000 |
| 171750 | 140 | 1.15 | 2.93 | 1160 | 121.65 | 121.65 | 6 | 63000 |
| 659250 | 326 | 1.00 | 1.00 | 1170 | 134.43 | 79.10 | 0 | 21000 |
| 182250 | 49 | 0.90 | 1.78 | 1180 | 143.89 | 97.90 | 0 | 2250 |
| 109500 | 101 | 0.80 | 0.80 | 1190 | 153.45 | 98.20 | 0 | 2250 |
| 947250 | 670 | 0.75 | 0.75 | 1200 | 163.10 | 170.00 | 2 | 215250 |
| 51750 | 41 | 0.65 | 0.80 | 1210 | 172.82 | 109.35 | 0 | 750 |
| 215250 | 63 | 0.55 | 0.61 | 1220 | 182.60 | 122.05 | 0 | 10500 |
| 4500 | 0 | 0.75 | 0.45 | 1230 | 192.42 | 130.15 | 0 | 2250 |
| 69750 | 4 | 0.45 | 0.34 | 1240 | 202.27 | 134.30 | 0 | 6750 |
| 61500 | 17 | 0.35 | 0.25 | 1250 | — | — | — | — |
| 24750 | 0 | 0.50 | 0.10 | 1280 | — | — | — | — |
| 120750 | 12 | 0.35 | 0.05 | 1300 | 261.81 | 195.00 | 0 | 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.