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 date12 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2020.43BAJAJFINSV · archived level
Strikes38Published for this date and expiry
BAJAJFINSV option chain
Calls and puts by strike · 12 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 47100 | 2 | 577.00 | 583.53 | 1440 | — | — | — | — |
| — | — | — | — | 1600 | 0.10 | 0.10 | 84 | 32100 |
| 4500 | 0 | 354.95 | 383.97 | 1640 | — | 33.80 | 0 | 0 |
| 3600 | 0 | 348.80 | 364.02 | 1660 | 0.01 | 0.20 | 18 | 16800 |
| 2700 | 0 | 329.25 | 344.07 | 1680 | 0.02 | 0.30 | 5 | 14700 |
| 3000 | 0 | 217.85 | 324.13 | 1700 | 0.25 | 0.25 | 132 | 372600 |
| 3300 | 0 | 211.30 | 304.21 | 1720 | 0.07 | 0.80 | 0 | 14100 |
| 300 | 0 | 165.00 | 284.31 | 1740 | 0.13 | 0.70 | 5 | 22800 |
| 6900 | 0 | 244.35 | 264.48 | 1760 | 0.25 | 0.85 | 0 | 244200 |
| 2100 | 1 | 262.90 | 244.72 | 1780 | 0.45 | 1.30 | 0 | 30000 |
| 18000 | 1 | 219.10 | 225.10 | 1800 | 0.79 | 2.00 | 70 | 623400 |
| 1200 | 0 | 131.00 | 205.68 | 1820 | 1.33 | 2.00 | 0 | 63900 |
| 13800 | 0 | 176.85 | 186.55 | 1840 | 2.30 | 2.30 | 106 | 115800 |
| 23700 | 0 | 164.35 | 167.81 | 1860 | 3.00 | 3.00 | 73 | 85200 |
| 63900 | 1 | 147.60 | 149.58 | 1880 | 3.70 | 3.70 | 118 | 80100 |
| 198900 | 47 | 127.00 | 127.00 | 1900 | 4.85 | 4.85 | 327 | 227700 |
| 156900 | 5 | 104.05 | 115.28 | 1920 | 6.70 | 6.70 | 204 | 131700 |
| 159900 | 0 | 91.30 | 99.49 | 1940 | 8.70 | 8.70 | 237 | 210900 |
| 150000 | 42 | 73.75 | 73.75 | 1960 | 11.80 | 11.80 | 239 | 185100 |
| 132900 | 88 | 59.00 | 59.00 | 1980 | 17.00 | 17.00 | 326 | 150300 |
| 653400 | 1024 | 45.70 | 45.70 | 2000 | 23.20 | 23.20 | 1741 | 468900 |
| 319500 | 2578 | 34.00 | 34.00 | 2020 | 31.20 | 31.20 | 955 | 214800 |
| 296400 | 1102 | 24.50 | 24.50 | 2040 | 41.90 | 41.90 | 396 | 153600 |
| 1327800 | 810 | 16.95 | 16.95 | 2060 | 53.50 | 53.50 | 179 | 145500 |
| 706500 | 1038 | 11.35 | 11.35 | 2080 | 70.40 | 70.40 | 52 | 280200 |
| 943800 | 1874 | 7.75 | 7.75 | 2100 | 84.10 | 84.10 | 54 | 213000 |
| 323400 | 571 | 5.00 | 5.00 | 2120 | 109.12 | 106.85 | 6 | 70500 |
| 1393500 | 817 | 3.05 | 3.05 | 2140 | 125.48 | 125.00 | 0 | 43200 |
| 240900 | 193 | 2.10 | 2.10 | 2160 | 142.62 | 129.10 | 0 | 50400 |
| 90900 | 147 | 1.80 | 1.80 | 2180 | 160.43 | 111.30 | 0 | 6000 |
| 448200 | 701 | 1.20 | 1.20 | 2200 | 178.77 | 174.30 | 0 | 90000 |
| 11400 | 21 | 0.95 | 2.75 | 2220 | 197.53 | 421.65 | 0 | 0 |
| 93600 | 61 | 0.80 | 0.80 | 2240 | 216.63 | 417.45 | 0 | 0 |
| 41700 | 7 | 0.70 | 0.70 | 2260 | 235.97 | 460.35 | 0 | 0 |
| 43200 | 5 | 1.00 | 1.00 | 2280 | 255.50 | 176.00 | 0 | 6300 |
| 82200 | 25 | 0.65 | 0.65 | 2320 | 294.92 | 324.00 | 0 | 300 |
| 2700 | 2 | 0.30 | 0.30 | 2360 | 334.62 | 558.15 | 0 | 0 |
| 2100 | 1 | 0.30 | 0.30 | 2400 | 374.45 | 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.