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 date9 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1927.00BAJAJFINSV · archived level
Strikes34Published for this date and expiry
BAJAJFINSV option chain
Calls and puts by strike · 9 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 47400 | 0 | 354.70 | 292.55 | 1640 | 0.70 | 0.70 | 15 | 6000 |
| 18900 | 0 | 347.00 | 253.26 | 1680 | 0.92 | 49.10 | 0 | 0 |
| 1800 | 0 | 303.50 | 214.73 | 1720 | 1.25 | 1.25 | 11 | 4500 |
| — | — | — | — | 1740 | 3.40 | 1.80 | 0 | 16800 |
| 0 | 0 | 127.35 | 177.56 | 1760 | 4.96 | 80.15 | 0 | 0 |
| 0 | 0 | 195.85 | 159.73 | 1780 | 7.07 | 8.80 | 0 | 1200 |
| 5100 | 9 | 144.20 | 144.20 | 1800 | 2.95 | 2.95 | 169 | 149700 |
| 300 | 0 | 187.00 | 126.16 | 1820 | 4.50 | 4.50 | 20 | 5700 |
| 3300 | 10 | 103.00 | 110.65 | 1840 | 6.35 | 6.35 | 265 | 401400 |
| 1800 | 0 | 145.00 | 96.11 | 1860 | 9.05 | 9.05 | 335 | 392100 |
| 2100 | 0 | 115.20 | 82.68 | 1880 | 13.75 | 13.75 | 172 | 139200 |
| 52500 | 86 | 57.50 | 57.50 | 1900 | 19.70 | 19.70 | 298 | 550800 |
| 36300 | 123 | 44.70 | 44.70 | 1920 | 26.25 | 26.25 | 306 | 93300 |
| 127200 | 1021 | 33.20 | 33.20 | 1940 | 35.00 | 35.00 | 780 | 216300 |
| 210600 | 1149 | 24.35 | 24.35 | 1960 | 47.00 | 47.00 | 365 | 107700 |
| 398400 | 916 | 17.05 | 17.05 | 1980 | 60.45 | 60.45 | 87 | 140400 |
| 1124100 | 887 | 11.55 | 11.55 | 2000 | 73.95 | 73.95 | 16 | 324000 |
| 1171800 | 582 | 7.65 | 7.65 | 2020 | 87.45 | 87.45 | 9 | 81300 |
| 207600 | 431 | 5.40 | 5.40 | 2040 | 106.50 | 106.50 | 5 | 38100 |
| 496500 | 317 | 3.35 | 3.35 | 2060 | 139.49 | 84.20 | 0 | 51000 |
| 298800 | 395 | 2.30 | 2.30 | 2080 | 156.41 | 133.55 | 2 | 87600 |
| 592200 | 909 | 1.60 | 1.60 | 2100 | 173.94 | 167.00 | 1 | 48600 |
| 111900 | 174 | 1.15 | 1.15 | 2120 | 191.98 | 131.25 | 0 | 1500 |
| 591900 | 275 | 0.70 | 0.70 | 2140 | 210.44 | 192.30 | 1 | 2700 |
| 224400 | 104 | 0.40 | 0.40 | 2160 | 229.25 | 141.75 | 0 | 900 |
| 25500 | 1 | 0.70 | 0.70 | 2180 | 248.33 | 123.00 | 0 | 6900 |
| 167400 | 20 | 0.60 | 1.62 | 2200 | 267.63 | 171.00 | 0 | 79500 |
| 22500 | 0 | 0.35 | 1.15 | 2220 | 287.09 | 200.00 | 0 | 300 |
| 900 | 0 | 1.40 | 0.80 | 2240 | 306.68 | 434.50 | 0 | 0 |
| 2700 | 0 | 1.00 | 0.56 | 2260 | — | — | — | — |
| 0 | 0 | 6.90 | 0.38 | 2280 | 346.14 | 471.75 | 0 | 0 |
| 11400 | 0 | 0.75 | 0.17 | 2320 | 385.80 | 308.50 | 0 | 2100 |
| 1500 | 0 | 0.75 | 0.08 | 2360 | 425.57 | 325.00 | 0 | 300 |
| 300 | 0 | 5.00 | 0.03 | 2400 | 465.40 | 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.