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 date1 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1972.00BAJAJFINSV · archived level
Strikes34Published for this date and expiry
BAJAJFINSV option chain
Calls and puts by strike · 1 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 47400 | 0 | 368.10 | 340.11 | 1640 | 0.65 | 0.65 | 2 | 3600 |
| 18900 | 0 | 347.00 | 301.00 | 1680 | — | — | — | — |
| 1800 | 0 | 303.50 | 262.55 | 1720 | 2.60 | 1.75 | 1 | 2100 |
| — | — | — | — | 1740 | 3.67 | 1.60 | 1 | 15600 |
| 0 | 0 | 127.35 | 225.22 | 1760 | 5.08 | 80.15 | 0 | 0 |
| — | — | — | — | 1780 | 6.90 | 8.80 | 0 | 1200 |
| 6000 | 0 | 216.00 | 189.53 | 1800 | 3.40 | 3.40 | 178 | 149700 |
| 300 | 0 | 187.00 | 172.50 | 1820 | 12.09 | 40.30 | 0 | 0 |
| 2700 | 0 | 161.85 | 156.12 | 1840 | 6.40 | 6.40 | 369 | 409800 |
| 1800 | 0 | 145.00 | 140.46 | 1860 | 8.70 | 8.70 | 228 | 388500 |
| 1800 | 0 | 136.20 | 125.66 | 1880 | 12.10 | 12.10 | 274 | 106500 |
| 47700 | 41 | 87.00 | 87.00 | 1900 | 16.50 | 16.50 | 535 | 486000 |
| 27900 | 5 | 74.80 | 74.80 | 1920 | 21.75 | 21.75 | 184 | 68400 |
| 6600 | 13 | 60.50 | 60.50 | 1940 | 28.55 | 28.55 | 409 | 143400 |
| 67800 | 825 | 48.50 | 48.50 | 1960 | 36.70 | 36.70 | 1017 | 84600 |
| 120300 | 1168 | 37.75 | 37.75 | 1980 | 46.50 | 46.50 | 750 | 83400 |
| 375900 | 1660 | 28.85 | 28.85 | 2000 | 58.20 | 58.20 | 398 | 281100 |
| 203100 | 898 | 21.60 | 21.60 | 2020 | 69.05 | 69.05 | 132 | 74700 |
| 170700 | 670 | 16.05 | 16.05 | 2040 | 84.10 | 84.10 | 38 | 44100 |
| 510300 | 642 | 11.35 | 11.35 | 2060 | 101.30 | 101.30 | 12 | 51300 |
| 247500 | 603 | 8.15 | 8.15 | 2080 | 126.57 | 115.75 | 7 | 88200 |
| 601200 | 1241 | 5.70 | 5.70 | 2100 | 134.80 | 134.80 | 23 | 50100 |
| 144000 | 124 | 4.05 | 4.05 | 2120 | 157.40 | 131.25 | 0 | 1500 |
| 592200 | 348 | 2.60 | 2.60 | 2140 | 173.77 | 118.50 | 0 | 3000 |
| 226800 | 48 | 1.75 | 1.75 | 2160 | 190.70 | 141.75 | 0 | 900 |
| 30600 | 12 | 1.15 | 10.20 | 2180 | 208.12 | 123.00 | 0 | 6900 |
| 155700 | 38 | 1.45 | 1.45 | 2200 | 225.97 | 171.00 | 0 | 79500 |
| 23700 | 29 | 1.10 | 6.45 | 2220 | 244.19 | 200.00 | 0 | 300 |
| 600 | 0 | 0.50 | 5.07 | 2240 | 262.72 | 434.50 | 0 | 0 |
| 2100 | 5 | 1.75 | 3.96 | 2260 | — | — | — | — |
| 0 | 0 | 6.90 | 3.07 | 2280 | 300.53 | 471.75 | 0 | 0 |
| 12300 | 0 | 0.75 | 1.81 | 2320 | 339.09 | 308.50 | 0 | 2100 |
| 1500 | 0 | 0.45 | 1.04 | 2360 | 378.13 | 325.00 | 0 | 300 |
| 300 | 0 | 5.00 | 0.58 | 2400 | 417.49 | 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.