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 date24 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2001.70BAJAJFINSV · archived level
Strikes38Published for this date and expiry
BAJAJFINSV option chain
Calls and puts by strike · 24 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 31800 | 50 | 560.40 | 561.94 | 1440 | — | — | — | — |
| — | — | — | — | 1600 | — | 0.05 | 0 | 24900 |
| 4500 | 0 | 354.95 | 361.97 | 1640 | — | 33.80 | 0 | 0 |
| 3600 | 0 | 348.80 | 341.98 | 1660 | — | 0.10 | 0 | 13200 |
| 2700 | 0 | 329.25 | 321.98 | 1680 | 0.05 | 0.05 | 5 | 26700 |
| 1800 | 9 | 307.50 | 301.98 | 1700 | — | 0.05 | 1 | 364500 |
| 3000 | 0 | 303.95 | 281.99 | 1720 | — | 0.10 | 1 | 15600 |
| 0 | 0 | 285.00 | 261.99 | 1740 | — | 0.05 | 7 | 13500 |
| 5700 | 0 | 245.55 | 241.99 | 1760 | 0.05 | 0.05 | 4 | 242400 |
| 2100 | 0 | 262.90 | 222.00 | 1780 | 0.10 | 0.10 | 9 | 20700 |
| 11400 | 10 | 202.50 | 202.00 | 1800 | 0.10 | 0.10 | 248 | 228300 |
| 900 | 0 | 204.00 | 182.00 | 1820 | 0.35 | 0.35 | 10 | 21900 |
| 9000 | 9 | 158.05 | 158.05 | 1840 | 0.50 | 0.50 | 117 | 87000 |
| 20100 | 4 | 145.00 | 142.01 | 1860 | 0.65 | 0.65 | 249 | 56400 |
| 55500 | 0 | 148.00 | 122.01 | 1880 | 0.80 | 0.80 | 347 | 45000 |
| 95400 | 167 | 100.85 | 100.85 | 1900 | 1.05 | 1.05 | 496 | 134100 |
| 112200 | 37 | 81.50 | 82.05 | 1920 | 1.30 | 1.30 | 145 | 70200 |
| 91200 | 136 | 62.40 | 62.40 | 1940 | 2.00 | 2.00 | 1012 | 162000 |
| 66000 | 228 | 42.95 | 42.95 | 1960 | 2.95 | 2.95 | 1232 | 133200 |
| 75300 | 296 | 25.60 | 25.60 | 1980 | 5.30 | 5.30 | 1834 | 151200 |
| 153900 | 1703 | 10.00 | 10.00 | 2000 | 10.05 | 10.05 | 3385 | 242400 |
| 190200 | 2872 | 2.80 | 2.80 | 2020 | 23.60 | 23.60 | 1387 | 133800 |
| 229200 | 2467 | 1.10 | 1.10 | 2040 | 40.45 | 40.45 | 755 | 100800 |
| 1898100 | 4893 | 0.15 | 0.15 | 2060 | 62.30 | 62.30 | 330 | 79200 |
| 666900 | 1715 | 0.05 | 0.05 | 2080 | 81.95 | 81.95 | 109 | 163800 |
| 762000 | 1172 | 0.10 | 0.10 | 2100 | 103.60 | 103.60 | 81 | 165900 |
| 236100 | 363 | 0.05 | 0.05 | 2120 | 117.95 | 119.00 | 22 | 54900 |
| 1377300 | 179 | 0.05 | 0.05 | 2140 | 137.94 | 117.00 | 0 | 39300 |
| 198900 | 107 | 0.05 | — | 2160 | 157.94 | 122.60 | 0 | 50100 |
| 126000 | 100 | 0.05 | 0.05 | 2180 | 177.94 | 174.05 | 0 | 5100 |
| 398700 | 57 | 0.05 | — | 2200 | 200.30 | 200.30 | 85 | 68700 |
| 9000 | 4 | 0.05 | — | 2220 | 217.93 | 421.65 | 0 | 0 |
| 85200 | 5 | 0.05 | — | 2240 | 237.93 | 417.45 | 0 | 0 |
| 36000 | 2 | 0.05 | — | 2260 | 257.92 | 460.35 | 0 | 0 |
| 33300 | 0 | 0.15 | — | 2280 | 277.92 | 176.00 | 0 | 6300 |
| 45000 | 74 | 0.05 | — | 2320 | 317.91 | 324.00 | 0 | 300 |
| 3000 | 0 | 0.30 | — | 2360 | 357.91 | 343.50 | 0 | 0 |
| 2700 | 0 | 0.20 | — | 2400 | 397.90 | 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.