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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1008.80BAJFINANCE · archived level
Strikes39Published for this date and expiry
BAJFINANCE option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 172.35 | 149.78 | 860 | 0.01 | 14.40 | 0 | 0 |
| 0 | 0 | 156.75 | 129.83 | 880 | 0.03 | 18.50 | 0 | 0 |
| 9000 | 5 | 110.00 | 110.00 | 900 | 0.35 | 0.35 | 30 | 379500 |
| 48750 | 12 | 92.10 | 92.10 | 920 | 0.49 | 0.35 | 6 | 81750 |
| 0 | 7 | 85.00 | 80.73 | 930 | 0.87 | 0.30 | 9 | 27000 |
| 2250 | 0 | 90.50 | 71.33 | 940 | 0.35 | 0.35 | 212 | 129750 |
| 33750 | 1 | 62.00 | 62.24 | 950 | 0.60 | 0.60 | 46 | 208500 |
| 22500 | 135 | 53.30 | 53.56 | 960 | 0.80 | 0.80 | 165 | 152250 |
| 15750 | 0 | 52.10 | 45.38 | 970 | 1.35 | 1.35 | 361 | 252750 |
| 77250 | 34 | 36.45 | 36.45 | 980 | 2.10 | 2.10 | 1384 | 1185000 |
| 126000 | 83 | 26.15 | 26.15 | 990 | 3.95 | 3.95 | 2797 | 293250 |
| 567750 | 761 | 19.10 | 19.10 | 1000 | 6.40 | 6.40 | 3420 | 1682250 |
| 458250 | 1740 | 13.15 | 13.15 | 1010 | 10.10 | 10.10 | 2425 | 606000 |
| 1422000 | 3440 | 8.45 | 8.45 | 1020 | 15.45 | 15.45 | 1798 | 1324500 |
| 1248750 | 5623 | 5.05 | 5.05 | 1030 | 21.75 | 21.75 | 1025 | 1161000 |
| 1104000 | 3307 | 2.90 | 2.90 | 1040 | 30.55 | 30.55 | 490 | 893250 |
| 2716500 | 5019 | 1.65 | 1.65 | 1050 | 39.05 | 39.05 | 207 | 804000 |
| 1941000 | 2502 | 1.15 | 1.15 | 1060 | 54.22 | 44.95 | 54 | 847500 |
| 1515000 | 1860 | 0.95 | 0.95 | 1070 | 57.70 | 57.70 | 2 | 501000 |
| 1048500 | 1029 | 0.80 | 0.80 | 1080 | 71.91 | 68.70 | 24 | 420000 |
| 1580250 | 1055 | 0.65 | 0.65 | 1090 | 78.15 | 78.15 | 12 | 300000 |
| 3636750 | 1793 | 0.60 | 0.60 | 1100 | 88.50 | 88.50 | 372 | 840750 |
| 659250 | 268 | 0.45 | 0.45 | 1110 | 100.44 | 74.80 | 0 | 130500 |
| 1540500 | 402 | 0.40 | 0.40 | 1120 | 110.23 | 93.50 | 0 | 144000 |
| 429000 | 141 | 0.40 | 0.40 | 1130 | 120.10 | 115.55 | 0 | 54750 |
| 2204250 | 745 | 0.40 | 0.40 | 1140 | 130.01 | 130.00 | 1 | 38250 |
| 629250 | 182 | 0.35 | 0.35 | 1150 | 139.95 | 138.10 | 52 | 305250 |
| 235500 | 244 | 0.35 | 0.35 | 1160 | 149.91 | 129.25 | 0 | 36000 |
| 627750 | 48 | 0.20 | 0.20 | 1170 | 159.89 | 79.10 | 0 | 21000 |
| 154500 | 6 | 0.25 | 0.01 | 1180 | 169.87 | 166.00 | 0 | 1500 |
| 96750 | 21 | 0.20 | 0.01 | 1190 | 179.85 | 98.20 | 0 | 2250 |
| 683250 | 89 | 0.15 | 0.15 | 1200 | 187.60 | 187.60 | 8 | 258000 |
| 44250 | 0 | 0.25 | — | 1210 | 199.82 | 109.35 | 0 | 750 |
| 254250 | 17 | 0.20 | — | 1220 | 209.81 | 122.05 | 0 | 10500 |
| 4500 | 0 | 0.30 | — | 1230 | 219.80 | 130.15 | 0 | 2250 |
| 53250 | 12 | 0.20 | 0.20 | 1240 | 229.79 | 134.30 | 0 | 6750 |
| 39750 | 10 | 0.15 | — | 1250 | — | — | — | — |
| 18000 | 3 | 0.10 | — | 1280 | — | — | — | — |
| 115500 | 2 | 0.35 | — | 1300 | 289.72 | 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.