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 date11 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2031.91BAJAJFINSV · archived level
Strikes38Published for this date and expiry
BAJAJFINSV option chain
Calls and puts by strike · 11 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 47100 | 3 | 593.05 | 595.25 | 1440 | — | — | — | — |
| — | — | — | — | 1600 | 0.30 | 0.30 | 143 | 34800 |
| 4500 | 0 | 354.95 | 395.72 | 1640 | — | 33.80 | 0 | 0 |
| 3600 | 0 | 348.80 | 375.77 | 1660 | 0.01 | 0.25 | 13 | 17400 |
| 2700 | 0 | 329.25 | 355.83 | 1680 | 0.02 | 0.25 | 16 | 15300 |
| 3000 | 0 | 217.85 | 335.89 | 1700 | 0.25 | 0.25 | 175 | 374400 |
| 3300 | 0 | 211.30 | 315.98 | 1720 | 0.07 | 0.80 | 14 | 14100 |
| 300 | 0 | 165.00 | 296.09 | 1740 | 0.85 | 0.85 | 21 | 23100 |
| 6900 | 0 | 244.35 | 276.25 | 1760 | 0.26 | 0.85 | 14 | 244200 |
| 2100 | 0 | 314.85 | 256.50 | 1780 | 0.46 | 1.30 | 12 | 30000 |
| 18000 | 0 | 234.00 | 236.87 | 1800 | 2.25 | 2.25 | 109 | 629700 |
| 1200 | 0 | 131.00 | 217.43 | 1820 | 1.29 | 2.00 | 1 | 63900 |
| 13800 | 0 | 176.85 | 198.25 | 1840 | 2.07 | 2.55 | 22 | 117900 |
| 23700 | 11 | 164.35 | 164.35 | 1860 | 3.50 | 3.50 | 91 | 87600 |
| 63900 | 6 | 144.25 | 144.25 | 1880 | 4.60 | 4.60 | 216 | 88500 |
| 201000 | 60 | 127.00 | 127.00 | 1900 | 5.90 | 5.90 | 370 | 230400 |
| 157200 | 28 | 108.20 | 108.20 | 1920 | 7.85 | 7.85 | 328 | 134100 |
| 159900 | 7 | 91.30 | 91.30 | 1940 | 10.75 | 10.75 | 554 | 217500 |
| 150600 | 30 | 75.00 | 75.00 | 1960 | 14.80 | 14.80 | 365 | 189000 |
| 139200 | 86 | 59.75 | 59.75 | 1980 | 19.70 | 19.70 | 498 | 144900 |
| 672600 | 1284 | 45.90 | 45.90 | 2000 | 26.50 | 26.50 | 1335 | 471000 |
| 235500 | 2161 | 34.35 | 34.35 | 2020 | 35.05 | 35.05 | 1279 | 215700 |
| 328200 | 4436 | 24.70 | 24.70 | 2040 | 45.25 | 45.25 | 855 | 160500 |
| 1332600 | 1961 | 17.55 | 17.55 | 2060 | 58.10 | 58.10 | 293 | 164100 |
| 696900 | 1212 | 12.25 | 12.25 | 2080 | 72.85 | 72.85 | 162 | 281700 |
| 1006500 | 2888 | 8.55 | 8.55 | 2100 | 89.15 | 89.15 | 68 | 216600 |
| 335700 | 723 | 5.85 | 5.85 | 2120 | 105.45 | 105.45 | 13 | 70200 |
| 1397100 | 1232 | 3.70 | 3.70 | 2140 | 125.00 | 125.00 | 4 | 43200 |
| 254100 | 409 | 2.80 | 2.80 | 2160 | 133.67 | 129.10 | 0 | 50400 |
| 108600 | 226 | 2.15 | 2.15 | 2180 | 150.89 | 111.30 | 0 | 6000 |
| 547800 | 432 | 2.05 | 2.05 | 2200 | 168.74 | 174.30 | 7 | 90000 |
| 12000 | 23 | 1.40 | 4.15 | 2220 | 187.08 | 421.65 | 0 | 0 |
| 95400 | 109 | 1.15 | 1.15 | 2240 | 205.83 | 417.45 | 0 | 0 |
| 41400 | 59 | 1.05 | 1.05 | 2260 | 224.90 | 460.35 | 0 | 0 |
| 42900 | 149 | 1.00 | 1.00 | 2280 | 244.22 | 176.00 | 0 | 6300 |
| 85800 | 275 | 0.75 | 0.75 | 2320 | 283.35 | 324.00 | 0 | 300 |
| 3000 | 29 | 0.30 | 0.30 | 2360 | 322.89 | 558.15 | 0 | 0 |
| 2400 | 25 | 0.60 | 0.11 | 2400 | 362.63 | 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.