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 date13 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2028.17BAJAJFINSV · archived level
Strikes38Published for this date and expiry
BAJAJFINSV option chain
Calls and puts by strike · 13 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 47100 | 2 | 587.00 | 591.04 | 1440 | — | — | — | — |
| — | — | — | — | 1600 | — | 0.10 | 0 | 32100 |
| 4500 | 0 | 354.95 | 391.44 | 1640 | — | 33.80 | 0 | 0 |
| 3600 | 0 | 348.80 | 371.48 | 1660 | — | 0.10 | 12 | 13200 |
| 2700 | 0 | 329.25 | 351.53 | 1680 | 0.01 | 0.15 | 4 | 13800 |
| 3000 | 0 | 217.85 | 331.57 | 1700 | 0.10 | 0.10 | 320 | 372300 |
| 3300 | 0 | 211.30 | 311.63 | 1720 | 0.03 | 0.40 | 1 | 14400 |
| 300 | 0 | 165.00 | 291.71 | 1740 | 0.25 | 0.25 | 69 | 18300 |
| 6900 | 0 | 244.35 | 271.82 | 1760 | 0.35 | 0.35 | 470 | 243600 |
| 2100 | 0 | 262.90 | 251.99 | 1780 | 0.27 | 0.85 | 6 | 28500 |
| 18000 | 0 | 219.10 | 232.25 | 1800 | 1.30 | 1.30 | 838 | 621000 |
| 1200 | 0 | 131.00 | 212.66 | 1820 | 0.87 | 1.35 | 6 | 63900 |
| 13800 | 0 | 176.85 | 193.30 | 1840 | 2.25 | 2.25 | 389 | 127800 |
| 23700 | 0 | 164.35 | 174.26 | 1860 | 2.39 | 2.45 | 66 | 89400 |
| 62400 | 5 | 153.00 | 153.00 | 1880 | 3.10 | 3.10 | 107 | 75000 |
| 193800 | 40 | 132.35 | 132.35 | 1900 | 4.00 | 4.00 | 349 | 229500 |
| 156600 | 1 | 112.85 | 120.40 | 1920 | 5.20 | 5.20 | 169 | 131700 |
| 158700 | 5 | 95.35 | 95.35 | 1940 | 7.05 | 7.05 | 252 | 213000 |
| 147000 | 19 | 81.40 | 88.82 | 1960 | 9.70 | 9.70 | 224 | 180600 |
| 132000 | 19 | 62.70 | 62.70 | 1980 | 13.65 | 13.65 | 250 | 148200 |
| 637200 | 701 | 48.15 | 48.15 | 2000 | 19.05 | 19.05 | 869 | 461100 |
| 443700 | 2798 | 35.75 | 35.75 | 2020 | 26.70 | 26.70 | 1223 | 308400 |
| 418200 | 2093 | 25.40 | 25.40 | 2040 | 36.30 | 36.30 | 724 | 219300 |
| 1935000 | 3351 | 16.65 | 16.65 | 2060 | 47.75 | 47.75 | 337 | 175500 |
| 734400 | 882 | 11.00 | 11.00 | 2080 | 62.55 | 62.55 | 98 | 276600 |
| 924600 | 1492 | 7.50 | 7.50 | 2100 | 77.60 | 77.60 | 62 | 216600 |
| 324000 | 563 | 4.75 | 4.75 | 2120 | 95.60 | 95.60 | 20 | 69900 |
| 1396500 | 1045 | 2.70 | 2.70 | 2140 | 118.15 | 125.00 | 0 | 43200 |
| 239100 | 159 | 2.05 | 2.05 | 2160 | 135.20 | 122.60 | 3 | 50100 |
| 89700 | 58 | 1.55 | 1.55 | 2180 | 152.95 | 111.30 | 0 | 6000 |
| 427800 | 297 | 1.10 | 1.10 | 2200 | 171.27 | 171.00 | 3 | 89700 |
| 10200 | 4 | 0.80 | 2.62 | 2220 | 190.03 | 421.65 | 0 | 0 |
| 90300 | 53 | 0.70 | 0.70 | 2240 | 209.13 | 417.45 | 0 | 0 |
| 38400 | 30 | 0.95 | 0.95 | 2260 | 228.50 | 460.35 | 0 | 0 |
| 41700 | 11 | 0.60 | 0.60 | 2280 | 248.05 | 176.00 | 0 | 6300 |
| 81900 | 41 | 0.60 | 0.31 | 2320 | 287.51 | 324.00 | 0 | 300 |
| 2700 | 0 | 0.30 | 0.12 | 2360 | 327.24 | 558.15 | 0 | 0 |
| 2700 | 2 | 0.35 | 0.04 | 2400 | 367.09 | 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.