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 date17 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1015.05BAJFINANCE · archived level
Strikes39Published for this date and expiry
BAJFINANCE option chain
Calls and puts by strike · 17 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 172.35 | 156.80 | 860 | 0.08 | 14.40 | 0 | 0 |
| 0 | 0 | 156.75 | 137.00 | 880 | 0.24 | 18.50 | 0 | 0 |
| 5250 | 10 | 115.00 | 117.43 | 900 | 0.75 | 0.75 | 289 | 315750 |
| 49500 | 8 | 96.00 | 98.35 | 920 | 1.00 | 1.00 | 89 | 81750 |
| 5250 | 0 | 164.50 | 89.09 | 930 | 1.20 | 1.20 | 68 | 32250 |
| 2250 | 0 | 164.05 | 80.10 | 940 | 1.50 | 1.50 | 326 | 253500 |
| 32250 | 18 | 68.80 | 68.80 | 950 | 1.70 | 1.70 | 535 | 221250 |
| 97500 | 0 | 125.00 | 63.13 | 960 | 2.30 | 2.30 | 944 | 213000 |
| 15750 | 7 | 52.10 | 52.10 | 970 | 3.20 | 3.20 | 1019 | 249000 |
| 63000 | 42 | 43.85 | 43.85 | 980 | 4.40 | 4.40 | 1741 | 1101000 |
| 117750 | 167 | 34.70 | 34.70 | 990 | 6.40 | 6.40 | 1281 | 228750 |
| 503250 | 1511 | 28.25 | 28.25 | 1000 | 9.15 | 9.15 | 3637 | 1817250 |
| 398250 | 1777 | 21.75 | 21.75 | 1010 | 12.75 | 12.75 | 1826 | 624000 |
| 1508250 | 10033 | 16.15 | 16.15 | 1020 | 17.40 | 17.40 | 4412 | 1184250 |
| 694500 | 4897 | 11.80 | 11.80 | 1030 | 22.85 | 22.85 | 2051 | 1120500 |
| 838500 | 2885 | 8.40 | 8.40 | 1040 | 29.75 | 29.75 | 605 | 841500 |
| 2296500 | 4839 | 5.90 | 5.90 | 1050 | 36.85 | 36.85 | 1433 | 940500 |
| 2134500 | 3023 | 4.15 | 4.15 | 1060 | 45.65 | 45.65 | 108 | 867000 |
| 1414500 | 2856 | 3.10 | 3.10 | 1070 | 60.85 | 49.80 | 1 | 514500 |
| 1136250 | 1697 | 2.30 | 2.30 | 1080 | 62.50 | 62.50 | 101 | 438750 |
| 1214250 | 790 | 1.85 | 1.85 | 1090 | 77.51 | 73.20 | 16 | 320250 |
| 3955500 | 2088 | 1.40 | 1.40 | 1100 | 86.33 | 89.40 | 236 | 1101000 |
| 651750 | 278 | 1.10 | 1.10 | 1110 | 95.40 | 99.30 | 20 | 131250 |
| 1675500 | 476 | 0.80 | 0.80 | 1120 | 104.69 | 108.20 | 0 | 147000 |
| 429750 | 230 | 0.80 | 0.80 | 1130 | 114.14 | 115.55 | 0 | 54750 |
| 411750 | 413 | 0.75 | 0.75 | 1140 | 123.72 | 115.55 | 1 | 40500 |
| 845250 | 647 | 0.60 | 0.60 | 1150 | 133.41 | 128.75 | 150 | 713250 |
| 151500 | 46 | 0.60 | 0.60 | 1160 | 143.18 | 146.85 | 66 | 56250 |
| 635250 | 101 | 0.40 | 0.40 | 1170 | 153.01 | 79.10 | 0 | 21000 |
| 172500 | 21 | 0.50 | 0.50 | 1180 | 162.88 | 166.00 | 0 | 1500 |
| 108000 | 3 | 0.50 | 0.50 | 1190 | 172.79 | 98.20 | 0 | 2250 |
| 819750 | 128 | 0.35 | 0.35 | 1200 | 181.45 | 181.45 | 3 | 266250 |
| 41250 | 1 | 0.35 | 0.07 | 1210 | 192.66 | 109.35 | 0 | 750 |
| 255750 | 24 | 0.40 | 0.04 | 1220 | 202.62 | 122.05 | 0 | 10500 |
| 4500 | 0 | 0.75 | 0.03 | 1230 | 212.59 | 130.15 | 0 | 2250 |
| 63000 | 16 | 0.30 | 0.30 | 1240 | 222.56 | 134.30 | 0 | 6750 |
| 48000 | 0 | 0.45 | 0.01 | 1250 | — | — | — | — |
| 22500 | 0 | 0.45 | — | 1280 | — | — | — | — |
| 114750 | 24 | 0.30 | 0.30 | 1300 | 282.42 | 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.