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 date10 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2021.34BAJAJFINSV · archived level
Strikes38Published for this date and expiry
BAJAJFINSV option chain
Calls and puts by strike · 10 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 47100 | 0 | 566.00 | 584.92 | 1440 | — | — | — | — |
| — | — | — | — | 1600 | — | 0.30 | 0 | 33900 |
| 4500 | 0 | 354.95 | 385.43 | 1640 | 0.01 | 33.80 | 0 | 0 |
| 3600 | 0 | 348.80 | 365.49 | 1660 | 0.35 | 0.35 | 29 | 17400 |
| 2700 | 0 | 329.25 | 345.56 | 1680 | 0.04 | 0.60 | 3 | 16800 |
| 3000 | 0 | 217.85 | 325.64 | 1700 | 0.45 | 0.45 | 94 | 377100 |
| 3300 | 0 | 211.30 | 305.76 | 1720 | 0.90 | 0.90 | 18 | 13200 |
| 300 | 0 | 165.00 | 285.92 | 1740 | 0.25 | 1.50 | 2 | 25500 |
| 6900 | 3 | 244.35 | 266.16 | 1760 | 1.20 | 1.20 | 18 | 244800 |
| 2100 | 0 | 314.85 | 246.52 | 1780 | 0.75 | 1.90 | 30 | 31200 |
| 18000 | 3 | 234.00 | 227.05 | 1800 | 2.10 | 2.10 | 142 | 625200 |
| 1200 | 0 | 131.00 | 207.83 | 1820 | 3.90 | 3.90 | 67 | 64200 |
| 13800 | 0 | 176.85 | 188.93 | 1840 | 2.90 | 2.90 | 43 | 120300 |
| 26700 | 1 | 175.00 | 170.47 | 1860 | 3.75 | 3.75 | 266 | 86400 |
| 64800 | 0 | 133.80 | 152.56 | 1880 | 4.60 | 4.60 | 236 | 93000 |
| 210600 | 48 | 133.50 | 135.33 | 1900 | 6.05 | 6.05 | 738 | 250200 |
| 162900 | 44 | 117.80 | 118.91 | 1920 | 7.85 | 7.85 | 342 | 124500 |
| 160500 | 52 | 100.90 | 103.42 | 1940 | 10.35 | 10.35 | 544 | 216000 |
| 150600 | 80 | 84.45 | 84.45 | 1960 | 13.55 | 13.55 | 479 | 180900 |
| 141900 | 499 | 67.05 | 67.05 | 1980 | 18.10 | 18.10 | 626 | 157200 |
| 681000 | 2539 | 54.15 | 54.15 | 2000 | 23.65 | 23.65 | 1823 | 489600 |
| 260700 | 2153 | 41.70 | 41.70 | 2020 | 31.40 | 31.40 | 986 | 209100 |
| 261300 | 2456 | 31.00 | 31.00 | 2040 | 40.40 | 40.40 | 399 | 165300 |
| 1340100 | 1804 | 22.15 | 22.15 | 2060 | 51.35 | 51.35 | 177 | 162300 |
| 717000 | 1538 | 15.50 | 15.50 | 2080 | 65.25 | 65.25 | 75 | 277500 |
| 1012500 | 2920 | 10.80 | 10.80 | 2100 | 81.05 | 81.05 | 43 | 223200 |
| 357600 | 1377 | 7.20 | 7.20 | 2120 | 110.64 | 94.25 | 10 | 70800 |
| 1401600 | 1536 | 4.65 | 4.65 | 2140 | 126.59 | 132.20 | 1 | 44400 |
| 260100 | 406 | 3.50 | 3.50 | 2160 | 143.32 | 129.10 | 10 | 50400 |
| 94800 | 274 | 2.55 | 2.55 | 2180 | 160.74 | 111.30 | 0 | 6000 |
| 561300 | 738 | 2.15 | 2.15 | 2200 | 178.71 | 205.00 | 0 | 90600 |
| 12300 | 42 | 1.65 | 1.65 | 2220 | 197.15 | 421.65 | 0 | 0 |
| 96300 | 251 | 1.30 | 1.30 | 2240 | 215.97 | 417.45 | 0 | 0 |
| 38400 | 47 | 0.90 | 2.04 | 2260 | 235.08 | 460.35 | 0 | 0 |
| 42600 | 120 | 1.10 | 1.10 | 2280 | 254.41 | 176.00 | 0 | 6300 |
| 84300 | 92 | 0.75 | 0.75 | 2320 | 293.55 | 324.00 | 0 | 300 |
| 2400 | 4 | 0.70 | 0.30 | 2360 | 333.09 | 558.15 | 0 | 0 |
| 1200 | 0 | 1.25 | 0.12 | 2400 | 372.82 | 295.00 | 0 | 2400 |
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.