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 date28 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2001.97BAJAJFINSV · archived level
Strikes34Published for this date and expiry
BAJAJFINSV option chain
Calls and puts by strike · 28 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 47400 | 6 | 368.10 | 371.87 | 1640 | 0.45 | 0.45 | 50 | 4800 |
| 18900 | 0 | 347.00 | 332.71 | 1680 | — | — | — | — |
| 1800 | 0 | 303.50 | 294.12 | 1720 | 2.30 | 1.10 | 11 | 3300 |
| — | — | — | — | 1740 | 3.21 | 1.80 | 2 | 15300 |
| 0 | 0 | 127.35 | 256.44 | 1760 | 4.40 | 80.15 | 0 | 0 |
| — | — | — | — | 1780 | 5.92 | 8.80 | 0 | 1200 |
| 6000 | 0 | 216.00 | 220.12 | 1800 | 1.85 | 1.85 | 73 | 108900 |
| 300 | 0 | 187.00 | 202.63 | 1820 | — | — | — | — |
| 2400 | 0 | 174.00 | 185.67 | 1840 | 3.20 | 3.20 | 320 | 390300 |
| 1800 | 1 | 145.00 | 169.32 | 1860 | 4.45 | 4.45 | 239 | 391500 |
| 1800 | 1 | 136.20 | 136.20 | 1880 | 6.25 | 6.25 | 147 | 96000 |
| 46500 | 0 | 131.15 | 138.74 | 1900 | 8.60 | 8.60 | 522 | 456300 |
| 28800 | 19 | 96.55 | 124.49 | 1920 | 11.90 | 11.90 | 59 | 54300 |
| 3300 | 0 | 87.60 | 111.16 | 1940 | 16.25 | 16.25 | 160 | 143400 |
| 20400 | 17 | 67.95 | 67.95 | 1960 | 20.70 | 20.70 | 166 | 85200 |
| 36900 | 108 | 56.85 | 56.85 | 1980 | 27.35 | 27.35 | 314 | 45600 |
| 282300 | 842 | 45.40 | 45.40 | 2000 | 35.40 | 35.40 | 766 | 294600 |
| 153000 | 468 | 34.50 | 34.50 | 2020 | 46.40 | 46.40 | 153 | 88200 |
| 156300 | 386 | 26.05 | 26.05 | 2040 | 55.55 | 55.55 | 105 | 45000 |
| 496800 | 458 | 18.25 | 18.25 | 2060 | 96.10 | 72.85 | 20 | 48600 |
| 237300 | 209 | 12.95 | 12.95 | 2080 | 108.84 | 82.00 | 0 | 89700 |
| 609300 | 1123 | 8.95 | 8.95 | 2100 | 122.38 | 100.10 | 14 | 47700 |
| 160500 | 185 | 6.00 | 6.00 | 2120 | 136.67 | 106.05 | 0 | 1200 |
| 574500 | 317 | 3.90 | 3.90 | 2140 | 151.77 | 118.50 | 0 | 3000 |
| 231600 | 407 | 2.65 | 2.65 | 2160 | 167.33 | 141.75 | 0 | 900 |
| 28800 | 55 | 1.95 | 1.95 | 2180 | 183.56 | 123.00 | 0 | 6900 |
| 153300 | 157 | 1.50 | 1.50 | 2200 | 200.31 | 171.00 | 0 | 79500 |
| 18900 | 0 | 1.15 | 12.22 | 2220 | 217.53 | 200.00 | 0 | 300 |
| 600 | 3 | 0.50 | 9.97 | 2240 | 235.17 | 434.50 | 0 | 0 |
| 1800 | 4 | 0.85 | 8.09 | 2260 | — | — | — | — |
| 0 | 0 | 6.90 | 6.52 | 2280 | 271.50 | 471.75 | 0 | 0 |
| 12300 | 1 | 1.00 | 4.17 | 2320 | 308.91 | 308.50 | 0 | 2100 |
| 1500 | 0 | 0.45 | 2.60 | 2360 | 347.12 | 325.00 | 0 | 300 |
| 300 | 0 | 5.00 | 1.59 | 2400 | 385.88 | 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.