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 date18 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1852.49BAJAJFINSV · archived level
Strikes38Published for this date and expiry
BAJAJFINSV option chain
Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 263.75 | 295.28 | 1560 | 0.01 | 19.65 | 0 | 0 |
| 0 | 0 | 232.15 | 255.39 | 1600 | 0.04 | 0.65 | 10 | 4500 |
| 47400 | 0 | 281.45 | 215.63 | 1640 | 0.35 | 0.35 | 10 | 3900 |
| 0 | 0 | 294.55 | 195.90 | 1660 | 0.45 | 9.35 | 0 | 0 |
| 18900 | 0 | 347.00 | 176.34 | 1680 | 0.86 | 1.10 | 1 | 900 |
| 0 | 0 | 259.80 | 157.08 | 1700 | 1.56 | 1.25 | 0 | 28200 |
| 1800 | 0 | 215.00 | 138.26 | 1720 | 1.15 | 1.15 | 40 | 17100 |
| 0 | 0 | 226.80 | 120.06 | 1740 | 1.60 | 1.60 | 38 | 27300 |
| 0 | 0 | 127.35 | 102.69 | 1760 | 2.00 | 2.00 | 105 | 11700 |
| 0 | 0 | 195.85 | 86.38 | 1780 | 3.00 | 3.00 | 118 | 49200 |
| 25500 | 39 | 69.95 | 69.95 | 1800 | 4.60 | 4.60 | 451 | 391800 |
| 45000 | 71 | 54.45 | 54.45 | 1820 | 7.70 | 7.70 | 547 | 474000 |
| 139200 | 493 | 40.95 | 40.95 | 1840 | 12.55 | 12.55 | 918 | 347700 |
| 219600 | 1183 | 27.30 | 27.30 | 1860 | 20.90 | 20.90 | 743 | 241200 |
| 168600 | 1320 | 17.75 | 17.75 | 1880 | 31.25 | 31.25 | 248 | 226500 |
| 425400 | 1219 | 10.70 | 10.70 | 1900 | 42.05 | 42.05 | 92 | 610800 |
| 167400 | 491 | 6.35 | 6.35 | 1920 | 56.85 | 56.85 | 42 | 104700 |
| 205200 | 977 | 3.55 | 3.55 | 1940 | 78.50 | 78.50 | 44 | 91500 |
| 603300 | 271 | 1.80 | 1.80 | 1960 | 111.02 | 91.05 | 11 | 101400 |
| 464700 | 129 | 1.10 | 1.10 | 1980 | 128.67 | 113.90 | 4 | 109800 |
| 1060800 | 641 | 0.80 | 0.80 | 2000 | 147.01 | 127.00 | 149 | 233700 |
| 1125600 | 403 | 0.40 | 0.40 | 2020 | 157.25 | 157.25 | 12 | 73500 |
| 172200 | 135 | 0.40 | 0.40 | 2040 | 173.25 | 173.25 | 3 | 32100 |
| 208800 | 238 | 0.45 | 0.45 | 2060 | 204.57 | 196.00 | 6 | 50400 |
| 282600 | 46 | 0.40 | 0.40 | 2080 | 224.23 | 133.55 | 0 | 87600 |
| 519000 | 449 | 0.40 | 0.40 | 2100 | 244.02 | 248.00 | 0 | 47100 |
| 107100 | 157 | 0.45 | 0.45 | 2120 | 263.87 | 131.25 | 0 | 1500 |
| 223500 | 286 | 0.25 | 0.25 | 2140 | 283.77 | 280.00 | 0 | 1200 |
| 162000 | 45 | 0.25 | 0.25 | 2160 | 303.70 | 141.75 | 0 | 900 |
| 24000 | 21 | 0.20 | 0.20 | 2180 | 323.65 | 123.00 | 0 | 6900 |
| 139200 | 35 | 0.25 | 0.25 | 2200 | 343.60 | 259.00 | 0 | 78900 |
| 18300 | 21 | 0.25 | 0.01 | 2220 | 363.56 | 200.00 | 0 | 300 |
| 2400 | 1 | 0.35 | 0.35 | 2240 | 383.52 | 434.50 | 0 | 0 |
| 2700 | 2 | 0.35 | 0.35 | 2260 | — | — | — | — |
| 0 | 0 | 6.90 | — | 2280 | 423.45 | 471.75 | 0 | 0 |
| 7200 | 0 | 0.40 | — | 2320 | 463.37 | 308.50 | 0 | 2100 |
| 1500 | 0 | 0.75 | — | 2360 | 503.30 | 325.00 | 0 | 300 |
| 300 | 0 | 0.50 | — | 2400 | 543.23 | 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.