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 date26 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2010.00BAJAJFINSV · archived level
Strikes34Published for this date and expiry
BAJAJFINSV option chain
Calls and puts by strike · 26 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 47400 | 0 | 357.70 | 380.55 | 1640 | 0.58 | 1.00 | 1 | 2100 |
| 18900 | 1 | 347.00 | 341.46 | 1680 | 1.24 | 49.10 | 0 | 0 |
| 1800 | 0 | 303.50 | 302.94 | 1720 | 1.55 | 1.55 | 3 | 1800 |
| 0 | 0 | 226.80 | 283.99 | 1740 | 2.10 | 2.10 | 21 | 15000 |
| 0 | 0 | 127.35 | 265.32 | 1760 | 4.61 | 80.15 | 0 | 0 |
| 0 | 0 | 195.85 | 246.97 | 1780 | 6.15 | 8.80 | 0 | 1200 |
| 6000 | 0 | 216.00 | 229.02 | 1800 | 8.07 | 2.85 | 543 | 101400 |
| 300 | 0 | 187.00 | 211.51 | 1820 | 10.44 | 40.30 | 0 | 0 |
| 2400 | 0 | 174.00 | 194.52 | 1840 | 13.33 | 7.90 | 0 | 6900 |
| 2100 | 0 | 165.00 | 178.11 | 1860 | 5.55 | 5.55 | 1859 | 446400 |
| 1500 | 0 | 136.20 | 162.33 | 1880 | 7.35 | 7.35 | 94 | 39000 |
| 46500 | 22 | 131.15 | 131.15 | 1900 | 9.30 | 9.30 | 1151 | 471600 |
| 28500 | 0 | 107.10 | 132.88 | 1920 | 12.35 | 12.35 | 183 | 46500 |
| 3300 | 0 | 87.60 | 119.34 | 1940 | 16.10 | 16.10 | 581 | 124800 |
| 20400 | 35 | 82.35 | 82.35 | 1960 | 20.15 | 20.15 | 187 | 78600 |
| 35100 | 41 | 67.75 | 67.75 | 1980 | 25.50 | 25.50 | 154 | 23700 |
| 228600 | 619 | 55.15 | 55.15 | 2000 | 31.90 | 31.90 | 815 | 277500 |
| 129900 | 846 | 43.10 | 43.10 | 2020 | 39.80 | 39.80 | 318 | 79200 |
| 113400 | 772 | 33.00 | 33.00 | 2040 | 49.20 | 49.20 | 299 | 56700 |
| 489600 | 2170 | 24.00 | 24.00 | 2060 | 59.85 | 59.85 | 88 | 42600 |
| 224400 | 262 | 17.25 | 17.25 | 2080 | 105.79 | 82.00 | 0 | 89700 |
| 533100 | 1381 | 12.40 | 12.40 | 2100 | 88.10 | 88.10 | 20 | 43500 |
| 138000 | 698 | 8.80 | 8.80 | 2120 | 132.73 | 100.25 | 9 | 1500 |
| 215700 | 1198 | 6.00 | 6.00 | 2140 | 147.36 | 118.50 | 0 | 3000 |
| 232800 | 1437 | 4.10 | 4.10 | 2160 | 162.51 | 147.00 | 0 | 900 |
| 28200 | 85 | 3.15 | 21.58 | 2180 | 178.32 | 123.00 | 0 | 6900 |
| 135000 | 391 | 2.40 | 2.40 | 2200 | 194.67 | 171.00 | 1 | 79500 |
| 19200 | 90 | 1.80 | 1.80 | 2220 | 211.51 | 200.00 | 0 | 300 |
| 600 | 3 | 2.00 | 2.00 | 2240 | 228.80 | 434.50 | 0 | 0 |
| 2100 | 5 | 0.80 | 10.22 | 2260 | 246.47 | 223.05 | 0 | 0 |
| 0 | 0 | 6.90 | 8.36 | 2280 | 264.50 | 471.75 | 0 | 0 |
| 12300 | 25 | 1.20 | 1.20 | 2320 | 301.40 | 308.50 | 0 | 2100 |
| 1500 | 34 | 0.45 | 3.56 | 2360 | 339.20 | 325.00 | 0 | 300 |
| 300 | 0 | 5.00 | 2.25 | 2400 | 377.65 | 390.00 | 0 | 3000 |
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.