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 date21 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying1849.80BAJAJFINSV · archived level
Strikes38Published for this date and expiry
BAJAJFINSV option chain
Calls and puts by strike · 21 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 263.75 | 291.83 | 1560 | — | 19.65 | 0 | 0 |
| 0 | 0 | 232.15 | 251.89 | 1600 | 0.30 | 0.30 | 15 | 2700 |
| 47400 | 0 | 281.45 | 211.99 | 1640 | 0.06 | 0.35 | 0 | 3900 |
| 0 | 0 | 294.55 | 192.09 | 1660 | 0.14 | 9.35 | 0 | 0 |
| 18900 | 0 | 347.00 | 172.30 | 1680 | 0.32 | 1.10 | 0 | 900 |
| 0 | 0 | 259.80 | 152.69 | 1700 | 0.69 | 0.70 | 2 | 27600 |
| 1800 | 0 | 215.00 | 133.41 | 1720 | 1.38 | 0.75 | 15 | 16500 |
| 0 | 0 | 226.80 | 114.65 | 1740 | 2.59 | 1.05 | 18 | 26700 |
| 300 | 7 | 103.35 | 96.66 | 1760 | 1.50 | 1.50 | 104 | 15000 |
| 0 | 0 | 195.85 | 79.73 | 1780 | 2.40 | 2.40 | 151 | 51300 |
| 25200 | 31 | 62.95 | 64.25 | 1800 | 4.10 | 4.10 | 468 | 392100 |
| 44100 | 85 | 44.30 | 44.30 | 1820 | 7.60 | 7.60 | 549 | 477000 |
| 145800 | 703 | 30.30 | 30.30 | 1840 | 13.05 | 13.05 | 970 | 357300 |
| 253500 | 1813 | 19.15 | 19.15 | 1860 | 22.40 | 22.40 | 603 | 232500 |
| 181200 | 1166 | 11.20 | 11.20 | 1880 | 33.60 | 33.60 | 77 | 224700 |
| 415200 | 1348 | 5.90 | 5.90 | 1900 | 48.95 | 48.95 | 94 | 607200 |
| 165600 | 476 | 3.20 | 3.20 | 1920 | 67.00 | 67.00 | 15 | 102300 |
| 186900 | 778 | 1.70 | 1.70 | 1940 | 93.65 | 78.85 | 12 | 90300 |
| 587400 | 404 | 0.85 | 0.85 | 1960 | 111.35 | 99.00 | 4 | 100800 |
| 438000 | 309 | 0.60 | 0.60 | 1980 | 129.84 | 119.30 | 11 | 108000 |
| 1053900 | 254 | 0.45 | 0.45 | 2000 | 145.45 | 145.45 | 133 | 227400 |
| 1125000 | 451 | 0.20 | 0.20 | 2020 | 168.28 | 155.05 | 2 | 73500 |
| 175800 | 92 | 0.35 | 0.35 | 2040 | 187.93 | 173.25 | 0 | 32100 |
| 212100 | 134 | 0.30 | 0.30 | 2060 | 207.72 | 196.00 | 0 | 50400 |
| 274200 | 80 | 0.20 | 0.20 | 2080 | 227.59 | 133.55 | 0 | 87600 |
| 511200 | 226 | 0.35 | 0.35 | 2100 | 247.52 | 241.00 | 3 | 47100 |
| 107700 | 98 | 0.35 | 0.35 | 2120 | 267.47 | 131.25 | 0 | 1500 |
| 222600 | 24 | 0.20 | 0.01 | 2140 | 287.43 | 280.00 | 0 | 1200 |
| 162000 | 58 | 0.20 | — | 2160 | 307.40 | 141.75 | 0 | 900 |
| 24300 | 5 | 0.20 | 0.20 | 2180 | 327.37 | 123.00 | 0 | 6900 |
| 123300 | 82 | 0.20 | — | 2200 | 347.34 | 259.00 | 0 | 78900 |
| 16500 | 13 | 0.30 | — | 2220 | 367.32 | 200.00 | 0 | 300 |
| 2400 | 0 | 0.35 | — | 2240 | 387.29 | 434.50 | 0 | 0 |
| 2400 | 1 | 0.25 | — | 2260 | — | — | — | — |
| 0 | 0 | 6.90 | — | 2280 | 427.24 | 471.75 | 0 | 0 |
| 7200 | 0 | 0.40 | — | 2320 | 467.19 | 308.50 | 0 | 2100 |
| 1500 | 0 | 0.75 | — | 2360 | 507.13 | 325.00 | 0 | 300 |
| 300 | 0 | 0.50 | — | 2400 | 547.08 | 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.