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 date8 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1938.10BAJAJFINSV · archived level
Strikes34Published for this date and expiry
BAJAJFINSV option chain
Calls and puts by strike · 8 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 47400 | 0 | 354.70 | 303.90 | 1640 | 0.32 | 0.60 | 61 | 6300 |
| 18900 | 0 | 347.00 | 264.59 | 1680 | 0.87 | 49.10 | 0 | 0 |
| 1800 | 0 | 303.50 | 225.97 | 1720 | 2.12 | 0.85 | 8 | 3000 |
| — | — | — | — | 1740 | 3.16 | 1.80 | 1 | 16800 |
| 0 | 0 | 127.35 | 188.58 | 1760 | 4.60 | 80.15 | 0 | 0 |
| 0 | 0 | 195.85 | 170.58 | 1780 | 6.53 | 8.80 | 0 | 1200 |
| 6000 | 1 | 149.00 | 153.18 | 1800 | 2.25 | 2.25 | 46 | 150900 |
| 300 | 0 | 187.00 | 136.50 | 1820 | 12.31 | 40.30 | 0 | 0 |
| 2700 | 0 | 161.85 | 120.63 | 1840 | 4.60 | 4.60 | 106 | 402900 |
| 1800 | 0 | 145.00 | 105.74 | 1860 | 6.70 | 6.70 | 392 | 399000 |
| 2100 | 0 | 115.20 | 91.74 | 1880 | 10.20 | 10.20 | 268 | 128700 |
| 51900 | 89 | 63.65 | 63.65 | 1900 | 14.85 | 14.85 | 711 | 552600 |
| 28500 | 44 | 50.65 | 50.65 | 1920 | 21.00 | 21.00 | 305 | 92100 |
| 124500 | 1177 | 37.60 | 37.60 | 1940 | 28.80 | 28.80 | 1077 | 225300 |
| 162600 | 1104 | 27.70 | 27.70 | 1960 | 38.45 | 38.45 | 476 | 111600 |
| 394800 | 1003 | 19.35 | 19.35 | 1980 | 50.15 | 50.15 | 313 | 158700 |
| 1120200 | 1242 | 13.00 | 13.00 | 2000 | 65.05 | 65.05 | 132 | 325500 |
| 1167900 | 881 | 8.65 | 8.65 | 2020 | 78.85 | 78.85 | 22 | 82500 |
| 180600 | 602 | 5.90 | 5.90 | 2040 | 96.45 | 96.45 | 5 | 39000 |
| 504900 | 258 | 3.85 | 3.85 | 2060 | 131.35 | 84.20 | 0 | 51000 |
| 309600 | 309 | 2.55 | 2.55 | 2080 | 147.73 | 101.90 | 0 | 87600 |
| 724800 | 526 | 1.85 | 1.85 | 2100 | 164.77 | 151.00 | 6 | 48900 |
| 120000 | 152 | 1.30 | 1.30 | 2120 | 182.39 | 131.25 | 0 | 1500 |
| 595200 | 278 | 0.70 | 0.70 | 2140 | 190.70 | 190.70 | 4 | 3000 |
| 230100 | 43 | 0.45 | 0.45 | 2160 | 218.98 | 141.75 | 0 | 900 |
| 25800 | 13 | 0.65 | 3.19 | 2180 | 237.80 | 123.00 | 0 | 6900 |
| 168300 | 32 | 0.70 | 2.34 | 2200 | 256.88 | 171.00 | 0 | 79500 |
| 22500 | 2 | 0.35 | 1.69 | 2220 | 276.17 | 200.00 | 0 | 300 |
| 900 | 0 | 1.40 | 1.22 | 2240 | 295.63 | 434.50 | 0 | 0 |
| 2700 | 2 | 1.00 | 0.86 | 2260 | — | — | — | — |
| 0 | 0 | 6.90 | 0.61 | 2280 | 334.89 | 471.75 | 0 | 0 |
| 11400 | 0 | 0.75 | 0.29 | 2320 | 374.44 | 308.50 | 0 | 2100 |
| 1500 | 0 | 0.75 | 0.13 | 2360 | 414.15 | 325.00 | 0 | 300 |
| 300 | 0 | 5.00 | 0.06 | 2400 | 453.94 | 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.