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 date20 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2016.01BAJAJFINSV · archived level
Strikes38Published for this date and expiry
BAJAJFINSV option chain
Calls and puts by strike · 20 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 46800 | 0 | 557.00 | 577.20 | 1440 | — | — | — | — |
| — | — | — | — | 1600 | 0.10 | 0.10 | 11 | 25500 |
| 4500 | 0 | 354.95 | 377.37 | 1640 | — | 33.80 | 0 | 0 |
| 3600 | 0 | 348.80 | 357.39 | 1660 | — | 0.10 | 0 | 13200 |
| 2700 | 0 | 329.25 | 337.40 | 1680 | — | 0.10 | 0 | 29100 |
| 3000 | 0 | 217.85 | 317.42 | 1700 | 0.05 | 0.05 | 30 | 365400 |
| 3000 | 2 | 303.95 | 297.44 | 1720 | — | 0.35 | 7 | 15900 |
| 0 | 1 | 285.00 | 277.45 | 1740 | — | 0.40 | 17 | 14400 |
| 5700 | 0 | 245.55 | 257.47 | 1760 | — | 0.30 | 29 | 242400 |
| 2100 | 0 | 262.90 | 237.49 | 1780 | 0.40 | 0.40 | 4 | 24900 |
| 12600 | 6 | 220.60 | 217.51 | 1800 | 0.70 | 0.70 | 110 | 634200 |
| 900 | 0 | 204.00 | 197.55 | 1820 | 0.60 | 0.60 | 8 | 60600 |
| 10800 | 1 | 186.00 | 177.62 | 1840 | 0.75 | 0.75 | 257 | 151200 |
| 21600 | 2 | 165.00 | 157.78 | 1860 | 0.70 | 0.70 | 138 | 69900 |
| 57600 | 15 | 144.65 | 138.12 | 1880 | 0.95 | 0.95 | 183 | 80100 |
| 175200 | 18 | 119.50 | 119.50 | 1900 | 1.25 | 1.25 | 311 | 170100 |
| 148500 | 8 | 102.30 | 100.03 | 1920 | 1.40 | 1.40 | 264 | 99600 |
| 129000 | 50 | 85.30 | 82.17 | 1940 | 1.95 | 1.95 | 358 | 192900 |
| 96300 | 112 | 62.60 | 62.60 | 1960 | 2.75 | 2.75 | 379 | 184800 |
| 71700 | 396 | 45.45 | 45.45 | 1980 | 4.55 | 4.55 | 619 | 179700 |
| 557100 | 1329 | 28.95 | 28.95 | 2000 | 8.60 | 8.60 | 3105 | 589500 |
| 292800 | 2928 | 16.60 | 16.60 | 2020 | 16.15 | 16.15 | 821 | 206100 |
| 417900 | 3410 | 7.15 | 7.15 | 2040 | 26.70 | 26.70 | 1010 | 175800 |
| 1930800 | 1832 | 2.15 | 2.15 | 2060 | 42.50 | 42.50 | 73 | 145500 |
| 662100 | 2005 | 1.10 | 1.10 | 2080 | 69.87 | 62.05 | 111 | 212100 |
| 879300 | 1828 | 0.75 | 0.75 | 2100 | 86.78 | 77.00 | 16 | 203400 |
| 260100 | 592 | 0.50 | 0.50 | 2120 | 104.80 | 100.75 | 1 | 57600 |
| 1384500 | 842 | 0.20 | 0.20 | 2140 | 123.60 | 124.50 | 0 | 42900 |
| 198600 | 214 | 0.30 | 0.30 | 2160 | 142.91 | 122.60 | 0 | 50100 |
| 127500 | 92 | 0.20 | 0.20 | 2180 | 162.53 | 174.05 | 0 | 5100 |
| 378300 | 146 | 0.10 | 0.10 | 2200 | 182.32 | 176.75 | 2 | 89100 |
| 10200 | 0 | 0.10 | 0.07 | 2220 | 202.22 | 421.65 | 0 | 0 |
| 86400 | 13 | 0.05 | 0.03 | 2240 | 222.16 | 417.45 | 0 | 0 |
| 36000 | 1 | 0.20 | 0.01 | 2260 | 242.13 | 460.35 | 0 | 0 |
| 35400 | 4 | 0.20 | — | 2280 | 262.10 | 176.00 | 0 | 6300 |
| 67800 | 7 | 0.25 | — | 2320 | 302.07 | 324.00 | 0 | 300 |
| 3000 | 1 | 0.30 | — | 2360 | 342.03 | 343.50 | 0 | 0 |
| 2700 | 0 | 0.20 | — | 2400 | 382.00 | 379.00 | 7 | 300 |
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.