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 date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2008.81BAJAJFINSV · archived level
Strikes38Published for this date and expiry
BAJAJFINSV option chain
Calls and puts by strike · 14 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 47100 | 0 | 587.00 | 571.44 | 1440 | — | — | — | — |
| — | — | — | — | 1600 | — | 0.10 | 0 | 32100 |
| 4500 | 0 | 354.95 | 371.81 | 1640 | — | 33.80 | 0 | 0 |
| 3600 | 0 | 348.80 | 351.85 | 1660 | — | 0.10 | 0 | 13200 |
| 2700 | 0 | 329.25 | 331.89 | 1680 | 0.01 | 0.10 | 35 | 18600 |
| 3000 | 0 | 217.85 | 311.93 | 1700 | 0.02 | 0.10 | 5 | 371700 |
| 3300 | 0 | 211.30 | 291.99 | 1720 | 0.04 | 0.40 | 0 | 14400 |
| 300 | 0 | 165.00 | 272.07 | 1740 | 0.08 | 0.10 | 19 | 18000 |
| 6900 | 0 | 244.35 | 252.19 | 1760 | 0.50 | 0.50 | 21 | 242400 |
| 2100 | 0 | 262.90 | 232.38 | 1780 | 0.32 | 1.00 | 3 | 28200 |
| 18000 | 3 | 229.95 | 212.69 | 1800 | 1.30 | 1.30 | 81 | 621900 |
| 1200 | 0 | 131.00 | 193.19 | 1820 | 1.05 | 1.55 | 9 | 63000 |
| 13800 | 5 | 193.05 | 173.97 | 1840 | 2.15 | 2.15 | 69 | 124500 |
| 23700 | 0 | 164.35 | 155.15 | 1860 | 2.30 | 2.30 | 23 | 87900 |
| 61500 | 3 | 139.50 | 139.50 | 1880 | 2.60 | 2.60 | 25 | 75600 |
| 189000 | 35 | 119.95 | 119.95 | 1900 | 3.60 | 3.60 | 124 | 215400 |
| 156600 | 0 | 112.85 | 102.68 | 1920 | 4.75 | 4.75 | 113 | 125100 |
| 156900 | 9 | 85.25 | 85.25 | 1940 | 6.95 | 6.95 | 251 | 199200 |
| 141900 | 48 | 66.05 | 66.05 | 1960 | 9.75 | 9.75 | 147 | 176400 |
| 128700 | 55 | 51.20 | 51.20 | 1980 | 14.80 | 14.80 | 274 | 136800 |
| 630300 | 442 | 37.85 | 37.85 | 2000 | 20.80 | 20.80 | 754 | 443400 |
| 467100 | 1223 | 27.10 | 27.10 | 2020 | 28.85 | 28.85 | 755 | 305700 |
| 440100 | 1495 | 17.95 | 17.95 | 2040 | 39.95 | 39.95 | 482 | 223200 |
| 1939200 | 857 | 10.75 | 10.75 | 2060 | 54.10 | 54.10 | 88 | 174000 |
| 735900 | 794 | 7.10 | 7.10 | 2080 | 71.30 | 71.30 | 14 | 275400 |
| 959100 | 1300 | 4.80 | 4.80 | 2100 | 86.75 | 86.75 | 47 | 216000 |
| 306000 | 503 | 2.85 | 2.85 | 2120 | 103.05 | 103.05 | 23 | 66900 |
| 1396200 | 488 | 1.55 | 1.55 | 2140 | 133.72 | 125.00 | 0 | 43200 |
| 235200 | 48 | 1.35 | 1.35 | 2160 | 151.70 | 122.60 | 0 | 50100 |
| 98100 | 52 | 1.10 | 3.03 | 2180 | 170.23 | 111.30 | 0 | 6000 |
| 407100 | 403 | 0.50 | 0.50 | 2200 | 189.18 | 171.00 | 0 | 89700 |
| 10800 | 5 | 0.60 | 1.31 | 2220 | 208.44 | 421.65 | 0 | 0 |
| 90900 | 57 | 0.35 | 0.35 | 2240 | 227.93 | 417.45 | 0 | 0 |
| 40800 | 24 | 0.50 | 0.52 | 2260 | 247.58 | 460.35 | 0 | 0 |
| 40800 | 10 | 0.25 | 0.25 | 2280 | 267.34 | 176.00 | 0 | 6300 |
| 76200 | 53 | 0.45 | 0.45 | 2320 | 307.06 | 324.00 | 0 | 300 |
| 2700 | 0 | 0.30 | 0.04 | 2360 | 346.91 | 558.15 | 0 | 0 |
| 2700 | 0 | 0.35 | 0.01 | 2400 | 386.82 | 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.