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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2005.84BAJAJFINSV · archived level
Strikes34Published for this date and expiry
BAJAJFINSV option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 47400 | 3 | 380.20 | 376.08 | 1640 | 0.70 | 0.70 | 64 | 4500 |
| 18900 | 0 | 347.00 | 336.96 | 1680 | — | — | — | — |
| 1800 | 0 | 303.50 | 298.41 | 1720 | 2.40 | 1.40 | 7 | 2400 |
| — | — | — | — | 1740 | 1.45 | 1.45 | 16 | 15000 |
| 0 | 0 | 127.35 | 260.76 | 1760 | 4.51 | 80.15 | 0 | 0 |
| — | — | — | — | 1780 | 6.05 | 8.80 | 0 | 1200 |
| 6000 | 0 | 216.00 | 224.46 | 1800 | 1.85 | 1.85 | 137 | 109800 |
| 300 | 0 | 187.00 | 206.96 | 1820 | — | — | — | — |
| 2400 | 0 | 174.00 | 189.99 | 1840 | 3.10 | 3.10 | 1780 | 404100 |
| 2100 | 0 | 165.00 | 173.61 | 1860 | 4.45 | 4.45 | 386 | 416700 |
| 1500 | 0 | 136.20 | 157.88 | 1880 | 6.35 | 6.35 | 350 | 88200 |
| 46500 | 0 | 131.15 | 142.93 | 1900 | 8.70 | 8.70 | 620 | 452400 |
| 28500 | 0 | 107.10 | 128.59 | 1920 | 11.45 | 11.45 | 109 | 47100 |
| 3300 | 0 | 87.60 | 115.16 | 1940 | 15.90 | 15.90 | 208 | 130800 |
| 20400 | 0 | 82.35 | 102.58 | 1960 | 20.10 | 20.10 | 190 | 85800 |
| 32700 | 23 | 62.75 | 62.75 | 1980 | 26.75 | 26.75 | 44 | 27600 |
| 255300 | 659 | 49.80 | 49.80 | 2000 | 33.15 | 33.15 | 729 | 289500 |
| 133200 | 610 | 38.90 | 38.90 | 2020 | 41.25 | 41.25 | 291 | 90300 |
| 148800 | 644 | 28.75 | 28.75 | 2040 | 52.35 | 52.35 | 205 | 50700 |
| 498300 | 624 | 20.85 | 20.85 | 2060 | 63.65 | 63.65 | 86 | 50100 |
| 237900 | 261 | 14.65 | 14.65 | 2080 | 107.37 | 82.00 | 0 | 89700 |
| 605700 | 1710 | 10.35 | 10.35 | 2100 | 92.15 | 92.15 | 33 | 47700 |
| 172800 | 466 | 7.05 | 7.05 | 2120 | 134.75 | 106.05 | 5 | 1200 |
| 575400 | 2006 | 4.55 | 4.55 | 2140 | 149.63 | 118.50 | 0 | 3000 |
| 234300 | 511 | 3.10 | 3.10 | 2160 | 164.98 | 141.75 | 3 | 900 |
| 29100 | 29 | 2.45 | 2.45 | 2180 | 181.00 | 123.00 | 0 | 6900 |
| 169500 | 182 | 1.80 | 1.80 | 2200 | 197.56 | 171.00 | 0 | 79500 |
| 18900 | 8 | 1.15 | 1.15 | 2220 | 214.59 | 200.00 | 0 | 300 |
| 600 | 0 | 2.00 | 11.14 | 2240 | 232.06 | 434.50 | 0 | 0 |
| 2100 | 1 | 0.80 | 9.11 | 2260 | — | — | — | — |
| 0 | 0 | 6.90 | 7.40 | 2280 | 268.08 | 471.75 | 0 | 0 |
| 12300 | 3 | 1.00 | 4.80 | 2320 | 305.24 | 308.50 | 0 | 2100 |
| 1500 | 0 | 0.45 | 3.05 | 2360 | 343.25 | 325.00 | 0 | 300 |
| 300 | 0 | 5.00 | 1.90 | 2400 | 381.86 | 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.