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 date21 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1021.31BAJFINANCE · archived level
Strikes39Published for this date and expiry
BAJFINANCE option chain
Calls and puts by strike · 21 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 172.35 | 162.43 | 860 | 0.01 | 14.40 | 0 | 0 |
| 0 | 0 | 156.75 | 142.48 | 880 | 0.03 | 18.50 | 0 | 0 |
| 5250 | 0 | 115.00 | 122.59 | 900 | 0.40 | 0.40 | 169 | 393750 |
| 49500 | 4 | 112.00 | 102.90 | 920 | 0.40 | 0.40 | 13 | 84000 |
| 5250 | 0 | 164.50 | 93.20 | 930 | 0.30 | 0.30 | 4 | 28500 |
| 2250 | 1 | 90.50 | 83.66 | 940 | 0.50 | 0.50 | 121 | 192000 |
| 33750 | 4 | 80.00 | 74.36 | 950 | 0.60 | 0.60 | 125 | 206250 |
| 97500 | 0 | 125.00 | 65.36 | 960 | 0.75 | 0.75 | 166 | 166500 |
| 15750 | 0 | 52.10 | 56.76 | 970 | 1.05 | 1.05 | 251 | 213000 |
| 69000 | 28 | 48.60 | 48.60 | 980 | 1.60 | 1.60 | 812 | 1143000 |
| 117000 | 13 | 39.35 | 39.35 | 990 | 2.75 | 2.75 | 858 | 237750 |
| 522000 | 207 | 29.95 | 29.95 | 1000 | 4.35 | 4.35 | 1946 | 1787250 |
| 270000 | 344 | 22.50 | 22.50 | 1010 | 6.90 | 6.90 | 1325 | 591000 |
| 1113000 | 1644 | 15.95 | 15.95 | 1020 | 10.70 | 10.70 | 2065 | 1410750 |
| 1070250 | 4362 | 10.80 | 10.80 | 1030 | 15.45 | 15.45 | 2172 | 1248000 |
| 930000 | 3115 | 7.10 | 7.10 | 1040 | 21.55 | 21.55 | 937 | 946500 |
| 2456250 | 3493 | 4.50 | 4.50 | 1050 | 28.95 | 28.95 | 460 | 834750 |
| 2246250 | 2922 | 2.85 | 2.85 | 1060 | 39.00 | 39.00 | 132 | 849750 |
| 1524000 | 2127 | 2.05 | 2.05 | 1070 | 44.95 | 44.95 | 67 | 501000 |
| 1071000 | 1211 | 1.50 | 1.50 | 1080 | 54.35 | 54.35 | 18 | 420750 |
| 1621500 | 1049 | 1.20 | 1.20 | 1090 | 70.19 | 64.10 | 26 | 303000 |
| 3714000 | 2000 | 0.95 | 0.95 | 1100 | 79.28 | 75.50 | 25 | 1060500 |
| 687750 | 303 | 0.75 | 0.75 | 1110 | 88.61 | 74.80 | 3 | 130500 |
| 1556250 | 437 | 0.65 | 0.65 | 1120 | 98.14 | 93.50 | 3 | 144000 |
| 461250 | 265 | 0.60 | 0.60 | 1130 | 107.81 | 115.55 | 0 | 54750 |
| 2232000 | 2925 | 0.55 | 0.55 | 1140 | 117.58 | 106.00 | 0 | 39000 |
| 624750 | 395 | 0.50 | 0.50 | 1150 | 127.75 | 127.75 | 281 | 338250 |
| 168750 | 244 | 0.40 | 0.40 | 1160 | 137.33 | 129.25 | 33 | 36000 |
| 629250 | 91 | 0.30 | 0.30 | 1170 | 147.26 | 79.10 | 0 | 21000 |
| 156750 | 13 | 0.30 | 0.05 | 1180 | 157.21 | 166.00 | 0 | 1500 |
| 108000 | 15 | 0.25 | 0.03 | 1190 | 167.17 | 98.20 | 0 | 2250 |
| 716250 | 165 | 0.25 | 0.25 | 1200 | 177.15 | 170.00 | 1 | 260250 |
| 44250 | 21 | 0.25 | 0.01 | 1210 | 187.13 | 109.35 | 0 | 750 |
| 258750 | 42 | 0.30 | 0.30 | 1220 | 197.11 | 122.05 | 0 | 10500 |
| 4500 | 1 | 0.30 | 0.30 | 1230 | 207.10 | 130.15 | 0 | 2250 |
| 62250 | 7 | 0.30 | 0.30 | 1240 | 217.08 | 134.30 | 0 | 6750 |
| 47250 | 4 | 0.20 | 0.20 | 1250 | — | — | — | — |
| 18000 | 8 | 0.20 | 0.20 | 1280 | — | — | — | — |
| 116250 | 11 | 0.20 | 0.20 | 1300 | 277.00 | 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.