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 date21 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2032.38BAJAJFINSV · archived level
Strikes38Published for this date and expiry
BAJAJFINSV option chain
Calls and puts by strike · 21 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 46800 | 0 | 557.00 | 593.34 | 1440 | — | — | — | — |
| — | — | — | — | 1600 | — | 0.05 | 2 | 24900 |
| 4500 | 0 | 354.95 | 393.47 | 1640 | — | 33.80 | 0 | 0 |
| 3600 | 0 | 348.80 | 373.48 | 1660 | — | 0.10 | 0 | 13200 |
| 2700 | 0 | 329.25 | 353.50 | 1680 | — | 0.15 | 5 | 28200 |
| 3000 | 0 | 217.85 | 333.51 | 1700 | — | 0.05 | 6 | 364500 |
| 3000 | 0 | 303.95 | 313.52 | 1720 | — | 0.35 | 0 | 15900 |
| 0 | 0 | 285.00 | 293.54 | 1740 | — | 0.20 | 4 | 14400 |
| 5700 | 0 | 245.55 | 273.55 | 1760 | 0.05 | 0.05 | 256 | 242400 |
| 2100 | 0 | 262.90 | 253.56 | 1780 | — | 0.25 | 22 | 20100 |
| 11100 | 8 | 225.00 | 225.00 | 1800 | 0.20 | 0.20 | 2152 | 262200 |
| 900 | 0 | 204.00 | 213.59 | 1820 | — | 0.25 | 288 | 22500 |
| 10500 | 1 | 186.00 | 193.61 | 1840 | 0.35 | 0.35 | 330 | 86700 |
| 20100 | 9 | 170.00 | 173.65 | 1860 | 0.55 | 0.55 | 104 | 63900 |
| 55500 | 9 | 148.00 | 153.75 | 1880 | 0.90 | 0.90 | 146 | 57900 |
| 115200 | 304 | 124.80 | 124.80 | 1900 | 1.10 | 1.10 | 585 | 141000 |
| 119700 | 111 | 103.30 | 114.45 | 1920 | 1.35 | 1.35 | 238 | 77700 |
| 122100 | 37 | 87.00 | 95.44 | 1940 | 2.05 | 2.05 | 828 | 180600 |
| 86400 | 159 | 66.55 | 66.55 | 1960 | 3.00 | 3.00 | 462 | 161700 |
| 74700 | 296 | 47.35 | 47.35 | 1980 | 4.30 | 4.30 | 837 | 190800 |
| 248700 | 2732 | 30.90 | 30.90 | 2000 | 7.30 | 7.30 | 3527 | 439500 |
| 239400 | 1966 | 17.15 | 17.15 | 2020 | 13.20 | 13.20 | 1125 | 203400 |
| 324900 | 2972 | 7.15 | 7.15 | 2040 | 23.20 | 23.20 | 713 | 138000 |
| 1905900 | 2984 | 1.05 | 1.05 | 2060 | 39.25 | 39.25 | 188 | 122100 |
| 663300 | 1556 | 0.35 | 0.35 | 2080 | 57.85 | 57.85 | 110 | 192900 |
| 881400 | 1641 | 0.35 | 0.35 | 2100 | 76.05 | 76.05 | 167 | 184500 |
| 285900 | 668 | 0.30 | 0.30 | 2120 | 88.98 | 97.45 | 33 | 59700 |
| 1377600 | 1487 | 0.10 | 0.10 | 2140 | 117.00 | 117.00 | 17 | 39300 |
| 205200 | 141 | 0.15 | 0.15 | 2160 | 126.85 | 122.60 | 0 | 50100 |
| 127500 | 56 | 0.15 | 0.15 | 2180 | 146.47 | 174.05 | 0 | 5100 |
| 406500 | 209 | 0.05 | 0.05 | 2200 | 166.28 | 176.75 | 0 | 89100 |
| 9600 | 5 | 0.05 | 0.05 | 2220 | 186.19 | 421.65 | 0 | 0 |
| 85200 | 23 | 0.10 | 0.02 | 2240 | 206.15 | 417.45 | 0 | 0 |
| 36000 | 1 | 0.20 | 0.01 | 2260 | 226.12 | 460.35 | 0 | 0 |
| 33300 | 7 | 0.15 | — | 2280 | 246.11 | 176.00 | 0 | 6300 |
| 67200 | 2 | 0.20 | — | 2320 | 286.08 | 324.00 | 0 | 300 |
| 3000 | 0 | 0.30 | — | 2360 | 326.05 | 343.50 | 0 | 0 |
| 2700 | 0 | 0.20 | — | 2400 | 366.02 | 379.00 | 0 | 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.