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 date31 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2021.00BAJAJFINSV · archived level
Strikes34Published for this date and expiry
BAJAJFINSV option chain
Calls and puts by strike · 31 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 47400 | 0 | 368.10 | 389.11 | 1640 | 0.55 | 0.55 | 29 | 3900 |
| 18900 | 0 | 347.00 | 349.65 | 1680 | — | — | — | — |
| 1800 | 0 | 303.50 | 310.57 | 1720 | 1.32 | 1.35 | 6 | 2400 |
| — | — | — | — | 1740 | 1.91 | 1.60 | 4 | 15900 |
| 0 | 0 | 127.35 | 272.16 | 1760 | 2.72 | 80.15 | 0 | 0 |
| — | — | — | — | 1780 | 3.79 | 8.80 | 0 | 1200 |
| 6000 | 0 | 216.00 | 234.81 | 1800 | 2.05 | 2.05 | 74 | 115800 |
| 300 | 0 | 187.00 | 216.70 | 1820 | 6.97 | 40.30 | 0 | 0 |
| 2700 | 10 | 161.85 | 199.05 | 1840 | 3.45 | 3.45 | 357 | 388800 |
| 1800 | 0 | 145.00 | 181.94 | 1860 | 4.55 | 4.55 | 171 | 385800 |
| 1800 | 0 | 136.20 | 165.44 | 1880 | 7.00 | 7.00 | 141 | 97200 |
| 46500 | 18 | 109.05 | 109.05 | 1900 | 9.60 | 9.60 | 358 | 475500 |
| 27600 | 20 | 96.95 | 134.62 | 1920 | 13.55 | 13.55 | 99 | 57600 |
| 5400 | 19 | 75.80 | 120.27 | 1940 | 18.35 | 18.35 | 189 | 139800 |
| 22800 | 88 | 66.70 | 66.70 | 1960 | 23.20 | 23.20 | 1839 | 105000 |
| 59700 | 601 | 53.45 | 53.45 | 1980 | 30.05 | 30.05 | 520 | 58200 |
| 308400 | 1083 | 43.05 | 43.05 | 2000 | 39.05 | 39.05 | 463 | 296400 |
| 155400 | 628 | 33.20 | 33.20 | 2020 | 49.35 | 49.35 | 156 | 86700 |
| 145200 | 610 | 23.85 | 23.85 | 2040 | 59.80 | 59.80 | 101 | 40500 |
| 509400 | 623 | 17.85 | 17.85 | 2060 | 77.25 | 77.25 | 9 | 49200 |
| 248100 | 301 | 12.15 | 12.15 | 2080 | 83.70 | 83.70 | 27 | 86700 |
| 635100 | 1537 | 8.85 | 8.85 | 2100 | 108.40 | 108.40 | 8 | 47700 |
| 135000 | 311 | 5.45 | 5.45 | 2120 | 121.81 | 131.25 | 3 | 1500 |
| 570300 | 571 | 4.15 | 4.15 | 2140 | 136.45 | 118.50 | 0 | 3000 |
| 223500 | 260 | 2.65 | 2.65 | 2160 | 151.65 | 141.75 | 0 | 900 |
| 27900 | 19 | 1.95 | 1.95 | 2180 | 167.57 | 123.00 | 0 | 6900 |
| 153900 | 52 | 1.70 | 1.70 | 2200 | 184.07 | 171.00 | 0 | 79500 |
| 21900 | 25 | 1.10 | 1.10 | 2220 | 201.09 | 200.00 | 0 | 300 |
| 600 | 0 | 0.50 | 10.31 | 2240 | 218.57 | 434.50 | 0 | 0 |
| 1800 | 0 | 0.85 | 8.30 | 2260 | — | — | — | — |
| 0 | 0 | 6.90 | 6.63 | 2280 | 254.70 | 471.75 | 0 | 0 |
| 12300 | 2 | 0.75 | 4.15 | 2320 | 292.03 | 308.50 | 0 | 2100 |
| 1500 | 0 | 0.45 | 2.54 | 2360 | 330.22 | 325.00 | 0 | 300 |
| 300 | 0 | 5.00 | 1.51 | 2400 | 369.00 | 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.