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 date19 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2011.99BAJAJFINSV · archived level
Strikes38Published for this date and expiry
BAJAJFINSV option chain
Calls and puts by strike · 19 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 46800 | 1 | 557.00 | 573.42 | 1440 | — | — | — | — |
| — | — | — | — | 1600 | — | 0.05 | 3 | 28800 |
| 4500 | 0 | 354.95 | 373.62 | 1640 | — | 33.80 | 0 | 0 |
| 3600 | 0 | 348.80 | 353.64 | 1660 | — | 0.10 | 0 | 13200 |
| 2700 | 0 | 329.25 | 333.66 | 1680 | — | 0.10 | 2 | 29100 |
| 3000 | 0 | 217.85 | 313.68 | 1700 | — | 0.10 | 126 | 365700 |
| 3300 | 0 | 211.30 | 293.70 | 1720 | — | 0.40 | 0 | 14100 |
| 300 | 0 | 165.00 | 273.72 | 1740 | — | 20.20 | 0 | 15900 |
| 5700 | 0 | 245.55 | 253.75 | 1760 | — | 0.40 | 0 | 242400 |
| 2100 | 0 | 262.90 | 233.77 | 1780 | 0.01 | 1.35 | 0 | 25200 |
| 14400 | 15 | 207.75 | 213.82 | 1800 | 1.00 | 1.00 | 529 | 637500 |
| 900 | 0 | 204.00 | 193.90 | 1820 | 0.10 | 0.85 | 1 | 62400 |
| 11100 | 0 | 179.20 | 174.05 | 1840 | 1.25 | 1.25 | 237 | 117300 |
| 22200 | 5 | 147.50 | 154.36 | 1860 | 1.35 | 1.35 | 277 | 70200 |
| 59400 | 0 | 127.70 | 134.95 | 1880 | 1.70 | 1.70 | 370 | 96600 |
| 178800 | 12 | 108.50 | 116.00 | 1900 | 2.20 | 2.20 | 557 | 224400 |
| 150000 | 20 | 86.00 | 97.77 | 1920 | 2.75 | 2.75 | 214 | 119700 |
| 141000 | 64 | 67.25 | 67.25 | 1940 | 3.95 | 3.95 | 478 | 202500 |
| 111000 | 113 | 51.35 | 51.35 | 1960 | 6.10 | 6.10 | 793 | 204900 |
| 74400 | 679 | 34.60 | 34.60 | 1980 | 10.35 | 10.35 | 1408 | 178800 |
| 567600 | 2827 | 21.50 | 21.50 | 2000 | 16.75 | 16.75 | 4462 | 485400 |
| 363600 | 2068 | 12.35 | 12.35 | 2020 | 28.00 | 28.00 | 997 | 217500 |
| 502500 | 2100 | 5.95 | 5.95 | 2040 | 42.10 | 42.10 | 327 | 218100 |
| 1929900 | 1200 | 2.30 | 2.30 | 2060 | 57.90 | 57.90 | 73 | 148200 |
| 648900 | 1343 | 1.25 | 1.25 | 2080 | 75.50 | 75.50 | 115 | 228600 |
| 924600 | 1616 | 1.20 | 1.20 | 2100 | 91.46 | 94.00 | 36 | 206100 |
| 297600 | 627 | 0.75 | 0.75 | 2120 | 109.25 | 115.50 | 7 | 57600 |
| 1387800 | 486 | 0.25 | 0.25 | 2140 | 127.82 | 124.50 | 0 | 42900 |
| 221400 | 156 | 0.35 | 0.35 | 2160 | 146.94 | 122.60 | 0 | 50100 |
| 130500 | 259 | 0.35 | 0.35 | 2180 | 166.42 | 174.05 | 0 | 5100 |
| 386700 | 202 | 0.25 | 0.25 | 2200 | 186.11 | 209.80 | 1 | 89700 |
| 10200 | 10 | 0.10 | 0.10 | 2220 | 205.94 | 421.65 | 0 | 0 |
| 87300 | 51 | 0.10 | 0.07 | 2240 | 225.85 | 417.45 | 0 | 0 |
| 36300 | 5 | 0.20 | 0.03 | 2260 | 245.79 | 460.35 | 0 | 0 |
| 35700 | 6 | 0.15 | 0.01 | 2280 | 265.75 | 176.00 | 0 | 6300 |
| 67200 | 11 | 0.25 | — | 2320 | 305.70 | 324.00 | 0 | 300 |
| 2700 | 0 | 0.30 | — | 2360 | 345.66 | 343.50 | 0 | 0 |
| 2700 | 0 | 0.20 | — | 2400 | 385.62 | 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.