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 date17 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2005.01BAJAJFINSV · archived level
Strikes38Published for this date and expiry
BAJAJFINSV option chain
Calls and puts by strike · 17 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 47100 | 0 | 587.00 | 566.92 | 1440 | — | — | — | — |
| — | — | — | — | 1600 | — | 0.05 | 6 | 31200 |
| 4500 | 0 | 354.95 | 367.19 | 1640 | — | 33.80 | 0 | 0 |
| 3600 | 0 | 348.80 | 347.21 | 1660 | — | 0.10 | 0 | 13200 |
| 2700 | 0 | 329.25 | 327.24 | 1680 | — | 0.10 | 68 | 25200 |
| 3000 | 0 | 217.85 | 307.27 | 1700 | 0.10 | 0.10 | 132 | 372000 |
| 3300 | 0 | 211.30 | 287.30 | 1720 | 0.01 | 0.40 | 1 | 14100 |
| 300 | 0 | 165.00 | 267.33 | 1740 | 0.85 | 0.85 | 94 | 36900 |
| 6900 | 0 | 244.35 | 247.38 | 1760 | 0.75 | 0.75 | 261 | 242400 |
| 2100 | 0 | 262.90 | 227.46 | 1780 | 1.10 | 1.10 | 27 | 28800 |
| 17100 | 3 | 214.60 | 207.60 | 1800 | 1.25 | 1.25 | 143 | 620400 |
| 900 | 1 | 204.00 | 187.84 | 1820 | 0.41 | 1.00 | 1 | 62700 |
| 12900 | 3 | 186.10 | 168.27 | 1840 | 1.75 | 1.75 | 34 | 123300 |
| 23700 | 0 | 164.35 | 149.00 | 1860 | 2.05 | 2.05 | 60 | 85200 |
| 59400 | 18 | 133.15 | 130.20 | 1880 | 2.55 | 2.55 | 129 | 91800 |
| 185700 | 31 | 119.20 | 119.20 | 1900 | 3.20 | 3.20 | 210 | 211500 |
| 154200 | 9 | 100.35 | 94.82 | 1920 | 4.20 | 4.20 | 204 | 115500 |
| 155400 | 7 | 88.90 | 78.73 | 1940 | 5.80 | 5.80 | 84 | 194700 |
| 131100 | 70 | 62.15 | 62.15 | 1960 | 8.80 | 8.80 | 279 | 177600 |
| 113700 | 137 | 47.10 | 47.10 | 1980 | 13.30 | 13.30 | 376 | 145500 |
| 618000 | 1657 | 33.95 | 33.95 | 2000 | 19.45 | 19.45 | 2020 | 430800 |
| 535200 | 1914 | 23.15 | 23.15 | 2020 | 29.00 | 29.00 | 1022 | 343200 |
| 485400 | 1729 | 14.35 | 14.35 | 2040 | 40.45 | 40.45 | 611 | 239400 |
| 1965900 | 1025 | 8.20 | 8.20 | 2060 | 54.80 | 54.80 | 127 | 150000 |
| 728700 | 670 | 4.85 | 4.85 | 2080 | 71.20 | 71.20 | 109 | 264600 |
| 970500 | 1375 | 3.25 | 3.25 | 2100 | 89.80 | 89.80 | 160 | 209100 |
| 309600 | 521 | 1.80 | 1.80 | 2120 | 117.11 | 111.35 | 35 | 59700 |
| 1390200 | 705 | 0.85 | 0.85 | 2140 | 135.30 | 125.00 | 0 | 43200 |
| 225000 | 377 | 0.55 | 0.55 | 2160 | 154.08 | 122.60 | 0 | 50100 |
| 104100 | 123 | 0.55 | 0.55 | 2180 | 173.28 | 111.30 | 0 | 6000 |
| 400500 | 378 | 0.40 | 0.40 | 2200 | 192.76 | 171.00 | 0 | 89700 |
| 10800 | 4 | 0.45 | 0.45 | 2220 | 212.43 | 421.65 | 0 | 0 |
| 88800 | 26 | 0.20 | 0.20 | 2240 | 232.23 | 417.45 | 0 | 0 |
| 40200 | 18 | 0.30 | 0.12 | 2260 | 252.11 | 460.35 | 0 | 0 |
| 37500 | 70 | 0.30 | 0.30 | 2280 | 272.02 | 176.00 | 0 | 6300 |
| 70500 | 61 | 0.30 | 0.30 | 2320 | 311.93 | 324.00 | 0 | 300 |
| 2700 | 0 | 0.30 | — | 2360 | 351.86 | 345.00 | 3 | 900 |
| 2700 | 12 | 0.20 | 0.20 | 2400 | 391.81 | 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.