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 date12 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying11700.00BAJAJ-AUTO · archived level
Strikes46Published for this date and expiry
BAJAJ-AUTO option chain
Calls and puts by strike · 12 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 8400 | — | 0.40 | 0 | 15075 |
| 75 | 0 | 2983.80 | 3118.54 | 8600 | — | 0.40 | 0 | 300 |
| 0 | 0 | 2696.95 | 2918.97 | 8800 | — | 0.70 | 0 | 5700 |
| — | — | — | — | 8900 | — | 2.00 | 10 | 2850 |
| 450 | 0 | 2260.00 | 2719.40 | 9000 | — | 1.40 | 74 | 18150 |
| — | — | — | — | 9100 | — | 2.00 | 7 | 2250 |
| — | — | — | — | 9200 | — | 1.20 | 0 | 3825 |
| — | — | — | — | 9300 | — | 6.80 | 0 | 4650 |
| — | — | — | — | 9400 | 0.01 | 3.50 | 0 | 3150 |
| — | — | — | — | 9500 | 2.95 | 2.95 | 2 | 9450 |
| — | — | — | — | 9600 | 0.03 | 2.00 | 5 | 4500 |
| 525 | 0 | 2019.30 | 2020.97 | 9700 | 2.75 | 2.75 | 23 | 2775 |
| — | — | — | — | 9800 | 0.11 | 2.95 | 52 | 12075 |
| 5625 | 0 | 1680.00 | 1821.56 | 9900 | 0.22 | 2.95 | 19 | 3300 |
| 8625 | 0 | 1593.95 | 1721.97 | 10000 | 3.20 | 3.20 | 342 | 97350 |
| 1575 | 0 | 1585.25 | 1622.51 | 10100 | 0.73 | 4.10 | 63 | 6150 |
| 3375 | 0 | 1450.00 | 1523.28 | 10200 | 1.29 | 3.90 | 54 | 17925 |
| 7125 | 0 | 1377.15 | 1424.39 | 10300 | 3.20 | 3.20 | 47 | 17625 |
| 4050 | 0 | 910.70 | 1326.02 | 10400 | 3.45 | 3.45 | 1283 | 112875 |
| 26550 | 0 | 1220.00 | 1228.39 | 10500 | 4.00 | 4.00 | 347 | 112800 |
| 4350 | 0 | 1111.00 | 1131.80 | 10600 | 5.20 | 5.20 | 64 | 36075 |
| 4200 | 0 | 960.00 | 1036.62 | 10700 | 7.05 | 7.05 | 44 | 36300 |
| 23100 | 0 | 1050.00 | 943.28 | 10800 | 8.80 | 8.80 | 167 | 128475 |
| 4800 | 0 | 775.00 | 852.28 | 10900 | 11.00 | 11.00 | 218 | 110400 |
| 34650 | 85 | 769.10 | 764.17 | 11000 | 15.75 | 15.75 | 1878 | 366600 |
| 9375 | 1 | 645.00 | 679.54 | 11100 | 24.40 | 24.40 | 755 | 73800 |
| 29475 | 1 | 560.00 | 560.00 | 11200 | 36.25 | 36.25 | 1186 | 91275 |
| 42150 | 49 | 464.90 | 523.42 | 11300 | 52.60 | 52.60 | 1544 | 73950 |
| 34500 | 72 | 401.85 | 401.85 | 11400 | 75.25 | 75.25 | 941 | 79650 |
| 112350 | 818 | 328.10 | 328.10 | 11500 | 103.35 | 103.35 | 2458 | 149475 |
| 121425 | 1856 | 265.25 | 265.25 | 11600 | 139.00 | 139.00 | 1581 | 89775 |
| 138375 | 2457 | 208.20 | 208.20 | 11700 | 182.50 | 182.50 | 2224 | 60975 |
| 121875 | 4956 | 160.80 | 160.80 | 11800 | 234.00 | 234.00 | 1809 | 38325 |
| 41025 | 1784 | 120.60 | 120.60 | 11900 | 290.00 | 290.00 | 90 | 8850 |
| 108300 | 3851 | 89.35 | 89.35 | 12000 | 361.70 | 361.70 | 260 | 30450 |
| 32475 | 1179 | 65.70 | 65.70 | 12100 | 493.50 | 465.55 | 0 | 17850 |
| 112050 | 1949 | 47.05 | 47.05 | 12200 | 568.07 | 532.25 | 17 | 2475 |
| 49575 | 866 | 34.95 | 34.95 | 12300 | 646.97 | 2479.85 | 0 | 0 |
| 55575 | 1076 | 25.65 | 25.65 | 12400 | 729.77 | 1033.55 | 0 | 375 |
| 28800 | 991 | 18.60 | 18.60 | 12500 | 815.95 | 750.00 | 0 | 75 |
| 141900 | 2042 | 14.55 | 14.55 | 12600 | 904.98 | 870.35 | 0 | 1425 |
| 0 | 0 | 5.85 | 23.79 | 12700 | 996.40 | 880.10 | 0 | 75 |
| 0 | 0 | 103.85 | 17.37 | 12800 | 1089.78 | 2121.75 | 0 | 0 |
| 0 | 0 | 4.85 | 12.53 | 12900 | 1184.72 | 2931.95 | 0 | 0 |
| 38025 | 220 | 5.85 | 5.85 | 13000 | 1280.89 | 1180.00 | 0 | 1800 |
| 825 | 21 | 3.45 | 3.45 | 13200 | 1475.89 | 2480.40 | 0 | 0 |
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.