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 date18 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2011.20BAJAJFINSV · archived level
Strikes38Published for this date and expiry
BAJAJFINSV option chain
Calls and puts by strike · 18 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 47100 | 2 | 576.00 | 572.87 | 1440 | — | — | — | — |
| — | — | — | — | 1600 | — | 0.05 | 15 | 29700 |
| 4500 | 0 | 354.95 | 373.10 | 1640 | — | 33.80 | 0 | 0 |
| 3600 | 0 | 348.80 | 353.12 | 1660 | — | 0.10 | 0 | 13200 |
| 2700 | 0 | 329.25 | 333.15 | 1680 | 0.20 | 0.20 | 70 | 29400 |
| 3000 | 0 | 217.85 | 313.17 | 1700 | 0.10 | 0.10 | 92 | 365700 |
| 3300 | 0 | 211.30 | 293.20 | 1720 | — | 0.40 | 0 | 14100 |
| 300 | 0 | 165.00 | 273.22 | 1740 | 20.20 | 20.20 | 157 | 15900 |
| 5700 | 7 | 245.55 | 253.25 | 1760 | 0.40 | 0.40 | 74 | 242400 |
| 2100 | 0 | 262.90 | 233.30 | 1780 | 1.35 | 1.35 | 27 | 25200 |
| 17100 | 0 | 214.60 | 213.37 | 1800 | 1.05 | 1.05 | 264 | 615900 |
| 900 | 0 | 204.00 | 193.51 | 1820 | 0.20 | 1.15 | 1 | 62700 |
| 11100 | 11 | 179.20 | 173.76 | 1840 | 1.40 | 1.40 | 240 | 114900 |
| 23700 | 0 | 164.35 | 154.23 | 1860 | 1.70 | 1.70 | 52 | 76800 |
| 59400 | 6 | 127.70 | 135.05 | 1880 | 1.85 | 1.85 | 154 | 90300 |
| 180300 | 26 | 120.00 | 116.42 | 1900 | 2.45 | 2.45 | 377 | 221700 |
| 154200 | 0 | 100.35 | 98.57 | 1920 | 3.10 | 3.10 | 152 | 106200 |
| 154800 | 2 | 79.00 | 81.79 | 1940 | 4.25 | 4.25 | 205 | 192000 |
| 127500 | 68 | 57.90 | 57.90 | 1960 | 6.50 | 6.50 | 409 | 193800 |
| 106500 | 197 | 43.75 | 43.75 | 1980 | 10.65 | 10.65 | 460 | 153300 |
| 544800 | 1533 | 28.65 | 28.65 | 2000 | 17.00 | 17.00 | 1525 | 412800 |
| 408900 | 2025 | 18.25 | 18.25 | 2020 | 26.50 | 26.50 | 871 | 265800 |
| 507000 | 1167 | 10.40 | 10.40 | 2040 | 38.90 | 38.90 | 288 | 231000 |
| 1934400 | 969 | 5.25 | 5.25 | 2060 | 54.25 | 54.25 | 66 | 150600 |
| 728100 | 576 | 3.00 | 3.00 | 2080 | 72.30 | 72.30 | 104 | 253200 |
| 944100 | 1453 | 2.05 | 2.05 | 2100 | 89.60 | 89.60 | 46 | 209100 |
| 302100 | 326 | 1.25 | 1.25 | 2120 | 110.79 | 111.35 | 0 | 59700 |
| 1389300 | 447 | 0.45 | 0.45 | 2140 | 129.06 | 124.50 | 1 | 42900 |
| 222000 | 53 | 0.40 | 0.40 | 2160 | 147.93 | 122.60 | 0 | 50100 |
| 106200 | 37 | 0.35 | 0.35 | 2180 | 167.21 | 174.05 | 8 | 5100 |
| 387300 | 101 | 0.40 | 0.40 | 2200 | 186.77 | 180.50 | 5 | 89700 |
| 10800 | 0 | 0.45 | 0.28 | 2220 | 206.51 | 421.65 | 0 | 0 |
| 88500 | 37 | 0.20 | 0.15 | 2240 | 226.35 | 417.45 | 0 | 0 |
| 36900 | 23 | 0.20 | 0.07 | 2260 | 246.25 | 460.35 | 0 | 0 |
| 36300 | 13 | 0.30 | 0.04 | 2280 | 266.19 | 176.00 | 0 | 6300 |
| 68700 | 61 | 0.30 | 0.30 | 2320 | 306.12 | 324.00 | 0 | 300 |
| 2700 | 0 | 0.30 | — | 2360 | 346.06 | 343.50 | 3 | 0 |
| 2700 | 0 | 0.20 | — | 2400 | 386.02 | 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.