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 date18 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1040.20BAJFINANCE · archived level
Strikes39Published for this date and expiry
BAJFINANCE option chain
Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 172.35 | 181.75 | 860 | 0.01 | 14.40 | 0 | 0 |
| 0 | 0 | 156.75 | 161.82 | 880 | 0.05 | 18.50 | 0 | 0 |
| 5250 | 0 | 115.00 | 141.96 | 900 | 0.40 | 0.40 | 118 | 306750 |
| 49500 | 0 | 96.00 | 122.29 | 920 | 0.55 | 0.55 | 28 | 88500 |
| 5250 | 0 | 164.50 | 112.58 | 930 | 0.55 | 0.55 | 41 | 29250 |
| 2250 | 0 | 164.05 | 103.01 | 940 | 0.60 | 0.60 | 288 | 209250 |
| 33750 | 5 | 82.65 | 82.65 | 950 | 0.70 | 0.70 | 196 | 212250 |
| 97500 | 0 | 125.00 | 84.44 | 960 | 0.95 | 0.95 | 292 | 177000 |
| 15750 | 0 | 52.10 | 75.55 | 970 | 1.30 | 1.30 | 957 | 198000 |
| 60750 | 53 | 54.25 | 54.25 | 980 | 1.85 | 1.85 | 2425 | 1120500 |
| 116250 | 44 | 45.50 | 45.50 | 990 | 2.80 | 2.80 | 1500 | 265500 |
| 487500 | 637 | 36.85 | 36.85 | 1000 | 4.25 | 4.25 | 2818 | 1866000 |
| 288000 | 995 | 28.85 | 28.85 | 1010 | 6.30 | 6.30 | 1652 | 619500 |
| 1035750 | 5417 | 22.05 | 22.05 | 1020 | 9.50 | 9.50 | 3761 | 1312500 |
| 750750 | 6589 | 16.05 | 16.05 | 1030 | 13.45 | 13.45 | 2635 | 1200000 |
| 864750 | 3819 | 11.30 | 11.30 | 1040 | 18.55 | 18.55 | 1138 | 881250 |
| 2225250 | 3465 | 7.60 | 7.60 | 1050 | 24.85 | 24.85 | 621 | 893250 |
| 2104500 | 2402 | 5.15 | 5.15 | 1060 | 31.95 | 31.95 | 237 | 857250 |
| 1442250 | 2296 | 3.60 | 3.60 | 1070 | 41.00 | 41.00 | 72 | 499500 |
| 1171500 | 1522 | 2.50 | 2.50 | 1080 | 49.75 | 49.75 | 38 | 428250 |
| 1425000 | 936 | 1.85 | 1.85 | 1090 | 59.10 | 59.10 | 24 | 309000 |
| 3870000 | 1514 | 1.40 | 1.40 | 1100 | 69.45 | 69.45 | 57 | 1074000 |
| 719250 | 255 | 1.00 | 1.00 | 1110 | 72.92 | 99.30 | 0 | 131250 |
| 1591500 | 385 | 0.85 | 0.85 | 1120 | 88.40 | 88.40 | 5 | 145500 |
| 472500 | 354 | 0.75 | 0.75 | 1130 | 90.62 | 115.55 | 0 | 54750 |
| 496500 | 320 | 0.70 | 0.70 | 1140 | 99.84 | 106.00 | 2 | 39000 |
| 694500 | 396 | 0.60 | 0.60 | 1150 | 118.40 | 118.40 | 287 | 518250 |
| 153000 | 65 | 0.50 | 0.50 | 1160 | 118.80 | 132.05 | 6 | 51750 |
| 630750 | 63 | 0.40 | 0.40 | 1170 | 128.46 | 79.10 | 0 | 21000 |
| 160500 | 18 | 0.40 | 0.52 | 1180 | 138.21 | 166.00 | 0 | 1500 |
| 108000 | 2 | 0.30 | 0.35 | 1190 | 148.03 | 98.20 | 0 | 2250 |
| 779250 | 109 | 0.30 | 0.30 | 1200 | 157.90 | 173.00 | 8 | 260250 |
| 41250 | 0 | 0.35 | 0.16 | 1210 | 167.80 | 109.35 | 0 | 750 |
| 260250 | 15 | 0.30 | 0.30 | 1220 | 177.73 | 122.05 | 0 | 10500 |
| 4500 | 0 | 0.75 | 0.07 | 1230 | 187.68 | 130.15 | 0 | 2250 |
| 61500 | 16 | 0.30 | 0.04 | 1240 | 197.63 | 134.30 | 0 | 6750 |
| 48000 | 0 | 0.45 | 0.03 | 1250 | — | — | — | — |
| 20250 | 9 | 0.30 | 0.01 | 1280 | — | — | — | — |
| 116250 | 33 | 0.20 | — | 1300 | 257.49 | 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.