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 date7 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1938.61BAJAJFINSV · archived level
Strikes34Published for this date and expiry
BAJAJFINSV option chain
Calls and puts by strike · 7 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 47400 | 0 | 354.70 | 304.80 | 1640 | 0.39 | 0.70 | 20 | 2400 |
| 18900 | 0 | 347.00 | 265.57 | 1680 | 1.02 | 49.10 | 0 | 0 |
| 1800 | 0 | 303.50 | 227.08 | 1720 | 0.80 | 0.80 | 5 | 3900 |
| — | — | — | — | 1740 | 3.51 | 1.50 | 3 | 16500 |
| 0 | 0 | 127.35 | 189.88 | 1760 | 5.04 | 80.15 | 0 | 0 |
| — | — | — | — | 1780 | 7.07 | 8.80 | 0 | 1200 |
| 6000 | 0 | 182.00 | 154.69 | 1800 | 2.10 | 2.10 | 124 | 150900 |
| 300 | 0 | 187.00 | 138.11 | 1820 | 13.06 | 40.30 | 0 | 0 |
| 2700 | 0 | 161.85 | 122.34 | 1840 | 4.15 | 4.15 | 191 | 402000 |
| 1800 | 0 | 145.00 | 107.46 | 1860 | 6.35 | 6.35 | 97 | 393300 |
| 2100 | 0 | 115.20 | 93.60 | 1880 | 9.65 | 9.65 | 118 | 111300 |
| 52200 | 39 | 70.65 | 70.65 | 1900 | 13.80 | 13.80 | 498 | 529800 |
| 28200 | 11 | 55.70 | 55.70 | 1920 | 19.45 | 19.45 | 88 | 87000 |
| 33000 | 173 | 43.45 | 43.45 | 1940 | 26.50 | 26.50 | 463 | 170700 |
| 141300 | 484 | 32.50 | 32.50 | 1960 | 35.45 | 35.45 | 882 | 140700 |
| 439800 | 1887 | 23.10 | 23.10 | 1980 | 45.65 | 45.65 | 439 | 191700 |
| 1157100 | 3075 | 15.90 | 15.90 | 2000 | 58.65 | 58.65 | 215 | 345600 |
| 1184400 | 911 | 10.40 | 10.40 | 2020 | 101.57 | 73.60 | 21 | 82500 |
| 167400 | 600 | 7.05 | 7.05 | 2040 | 116.28 | 73.95 | 0 | 39900 |
| 504900 | 925 | 4.70 | 4.70 | 2060 | 131.69 | 84.20 | 0 | 51000 |
| 306000 | 672 | 3.10 | 3.10 | 2080 | 147.92 | 101.90 | 0 | 87600 |
| 724200 | 603 | 2.40 | 2.40 | 2100 | 164.82 | 125.40 | 0 | 49800 |
| 128100 | 178 | 1.60 | 1.60 | 2120 | 182.29 | 131.25 | 0 | 1500 |
| 608700 | 406 | 1.05 | 1.05 | 2140 | 200.25 | 150.65 | 0 | 3900 |
| 231600 | 76 | 0.70 | 0.70 | 2160 | 218.63 | 141.75 | 0 | 900 |
| 27300 | 31 | 0.75 | 0.75 | 2180 | 237.34 | 123.00 | 0 | 6900 |
| 171900 | 38 | 0.70 | 0.70 | 2200 | 256.33 | 171.00 | 0 | 79500 |
| 22200 | 12 | 0.85 | 0.85 | 2220 | 275.54 | 200.00 | 0 | 300 |
| 900 | 0 | 1.40 | 1.46 | 2240 | 294.92 | 434.50 | 0 | 0 |
| 2100 | 0 | 1.75 | 1.05 | 2260 | — | — | — | — |
| 0 | 0 | 6.90 | 0.75 | 2280 | 334.07 | 471.75 | 0 | 0 |
| 11400 | 0 | 0.75 | 0.37 | 2320 | 373.55 | 308.50 | 0 | 2100 |
| 1500 | 0 | 0.75 | 0.18 | 2360 | 413.22 | 325.00 | 0 | 300 |
| 300 | 0 | 5.00 | 0.08 | 2400 | 452.98 | 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.