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 date17 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1859.82BAJAJFINSV · archived level
Strikes38Published for this date and expiry
BAJAJFINSV option chain
Calls and puts by strike · 17 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 263.75 | 302.86 | 1560 | 0.01 | 19.65 | 0 | 0 |
| 0 | 0 | 232.15 | 262.99 | 1600 | 0.75 | 0.75 | 12 | 5100 |
| 47400 | 0 | 281.45 | 223.26 | 1640 | 0.85 | 0.85 | 7 | 3900 |
| 0 | 0 | 294.55 | 203.55 | 1660 | 0.50 | 9.35 | 0 | 0 |
| 18900 | 0 | 347.00 | 184.01 | 1680 | 0.92 | 1.40 | 1 | 600 |
| 0 | 0 | 259.80 | 164.76 | 1700 | 1.64 | 1.25 | 64 | 28200 |
| 1800 | 0 | 215.00 | 145.93 | 1720 | 1.55 | 1.55 | 42 | 15900 |
| 0 | 0 | 226.80 | 127.69 | 1740 | 2.10 | 2.10 | 187 | 20400 |
| 0 | 0 | 127.35 | 110.23 | 1760 | 3.10 | 3.10 | 104 | 11100 |
| 0 | 0 | 195.85 | 93.74 | 1780 | 4.55 | 4.55 | 243 | 48900 |
| 22500 | 103 | 69.10 | 69.10 | 1800 | 7.00 | 7.00 | 844 | 384300 |
| 43200 | 128 | 53.20 | 53.20 | 1820 | 11.00 | 11.00 | 558 | 469800 |
| 136500 | 1165 | 39.90 | 39.90 | 1840 | 16.75 | 16.75 | 1274 | 351300 |
| 210600 | 1713 | 28.60 | 28.60 | 1860 | 25.30 | 25.30 | 736 | 254700 |
| 164400 | 1168 | 19.25 | 19.25 | 1880 | 36.45 | 36.45 | 304 | 226500 |
| 420600 | 1503 | 12.10 | 12.10 | 1900 | 48.65 | 48.65 | 367 | 613800 |
| 176400 | 807 | 7.30 | 7.30 | 1920 | 66.15 | 66.15 | 34 | 106800 |
| 225900 | 1086 | 4.45 | 4.45 | 1940 | 83.50 | 83.50 | 351 | 93300 |
| 609600 | 439 | 2.50 | 2.50 | 1960 | 100.55 | 100.55 | 14 | 102600 |
| 479400 | 307 | 1.60 | 1.60 | 1980 | 122.82 | 135.20 | 9 | 109800 |
| 1062600 | 1194 | 1.05 | 1.05 | 2000 | 136.70 | 136.70 | 272 | 252600 |
| 1126200 | 329 | 0.60 | 0.60 | 2020 | 159.18 | 155.00 | 0 | 75900 |
| 183300 | 77 | 0.50 | 0.50 | 2040 | 178.11 | 179.45 | 18 | 33000 |
| 224100 | 176 | 0.55 | 0.55 | 2060 | 197.38 | 84.20 | 0 | 51000 |
| 284700 | 323 | 0.50 | 0.75 | 2080 | 216.88 | 133.55 | 0 | 87600 |
| 554700 | 149 | 0.40 | 0.40 | 2100 | 236.55 | 248.00 | 4 | 47100 |
| 108300 | 11 | 0.45 | 0.27 | 2120 | 256.33 | 131.25 | 0 | 1500 |
| 259800 | 16 | 0.45 | 0.45 | 2140 | 276.17 | 280.00 | 1 | 1200 |
| 165600 | 3 | 0.40 | 0.09 | 2160 | 296.07 | 141.75 | 0 | 900 |
| 29100 | 6 | 0.45 | 0.05 | 2180 | 315.99 | 123.00 | 0 | 6900 |
| 144900 | 33 | 0.40 | 0.03 | 2200 | 335.93 | 259.00 | 0 | 78900 |
| 18600 | 2 | 0.50 | 0.01 | 2220 | 355.88 | 200.00 | 0 | 300 |
| 2400 | 1 | 0.50 | 0.01 | 2240 | 375.83 | 434.50 | 0 | 0 |
| 2700 | 0 | 1.00 | — | 2260 | — | — | — | — |
| 0 | 0 | 6.90 | — | 2280 | 415.75 | 471.75 | 0 | 0 |
| 7200 | 8 | 0.40 | — | 2320 | 455.67 | 308.50 | 0 | 2100 |
| 1500 | 0 | 0.75 | — | 2360 | 495.59 | 325.00 | 0 | 300 |
| 300 | 1 | 0.50 | — | 2400 | 535.51 | 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.