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 date13 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying11661.11BAJAJ-AUTO · archived level
Strikes46Published for this date and expiry
BAJAJ-AUTO option chain
Calls and puts by strike · 13 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 | 3078.26 | 8600 | — | 0.40 | 0 | 300 |
| 0 | 0 | 2696.95 | 2878.65 | 8800 | — | 0.70 | 0 | 5700 |
| — | — | — | — | 8900 | — | 1.00 | 4 | 2625 |
| 450 | 0 | 2260.00 | 2679.05 | 9000 | — | 1.00 | 4 | 18150 |
| — | — | — | — | 9100 | — | 2.00 | 0 | 2250 |
| — | — | — | — | 9200 | — | 1.20 | 0 | 3825 |
| — | — | — | — | 9300 | — | 1.40 | 2 | 4500 |
| — | — | — | — | 9400 | — | 3.50 | 0 | 3150 |
| — | — | — | — | 9500 | 3.20 | 3.20 | 10 | 9225 |
| — | — | — | — | 9600 | 3.20 | 3.20 | 6 | 4050 |
| 525 | 0 | 2019.30 | 1980.49 | 9700 | 0.04 | 2.90 | 16 | 2175 |
| — | — | — | — | 9800 | 3.45 | 3.45 | 18 | 11025 |
| 5625 | 0 | 1680.00 | 1781.01 | 9900 | 3.70 | 3.70 | 16 | 3000 |
| 8625 | 5 | 1720.00 | 1681.36 | 10000 | 4.10 | 4.10 | 353 | 92400 |
| 1575 | 0 | 1585.25 | 1581.84 | 10100 | 4.80 | 4.80 | 78 | 3300 |
| 3375 | 0 | 1450.00 | 1482.52 | 10200 | 4.95 | 4.95 | 226 | 10125 |
| 7125 | 0 | 1377.15 | 1383.53 | 10300 | 4.15 | 4.15 | 84 | 15750 |
| 4050 | 0 | 910.70 | 1285.03 | 10400 | 5.20 | 5.20 | 780 | 75750 |
| 26550 | 4 | 1151.90 | 1187.26 | 10500 | 5.20 | 5.20 | 162 | 107550 |
| 4350 | 0 | 1111.00 | 1090.53 | 10600 | 5.80 | 5.80 | 46 | 35025 |
| 4200 | 0 | 960.00 | 995.23 | 10700 | 7.90 | 7.90 | 14 | 36450 |
| 23100 | 0 | 1050.00 | 901.83 | 10800 | 9.10 | 9.10 | 57 | 128850 |
| 4800 | 1 | 782.00 | 810.88 | 10900 | 9.50 | 9.50 | 212 | 110475 |
| 34050 | 33 | 728.00 | 722.97 | 11000 | 11.50 | 11.50 | 1779 | 329550 |
| 9375 | 0 | 645.00 | 638.75 | 11100 | 16.95 | 16.95 | 1061 | 81600 |
| 29175 | 20 | 559.35 | 559.35 | 11200 | 26.70 | 26.70 | 1109 | 87375 |
| 42000 | 19 | 475.60 | 475.60 | 11300 | 39.50 | 39.50 | 853 | 78300 |
| 35550 | 54 | 396.40 | 396.40 | 11400 | 59.55 | 59.55 | 736 | 80625 |
| 115500 | 516 | 316.90 | 316.90 | 11500 | 84.40 | 84.40 | 1676 | 168375 |
| 122475 | 1703 | 247.75 | 247.75 | 11600 | 117.65 | 117.65 | 1980 | 92400 |
| 145350 | 2152 | 191.20 | 191.20 | 11700 | 158.85 | 158.85 | 1235 | 65625 |
| 125175 | 2981 | 141.35 | 141.35 | 11800 | 210.10 | 210.10 | 588 | 31800 |
| 87525 | 2425 | 101.80 | 101.80 | 11900 | 263.30 | 263.30 | 69 | 9975 |
| 114225 | 2206 | 71.90 | 71.90 | 12000 | 336.30 | 336.30 | 111 | 30825 |
| 29475 | 913 | 50.40 | 50.40 | 12100 | 514.22 | 465.55 | 0 | 17850 |
| 119100 | 1273 | 34.70 | 34.70 | 12200 | 591.11 | 532.25 | 0 | 2475 |
| 49050 | 841 | 25.80 | 25.80 | 12300 | 672.71 | 2479.85 | 0 | 0 |
| 60000 | 707 | 18.65 | 18.65 | 12400 | 758.01 | 1033.55 | 0 | 375 |
| 31725 | 850 | 13.70 | 13.70 | 12500 | 846.44 | 750.00 | 0 | 75 |
| 151275 | 620 | 11.75 | 11.75 | 12600 | 937.49 | 870.35 | 0 | 1425 |
| 0 | 0 | 5.85 | 17.07 | 12700 | 1030.64 | 880.10 | 0 | 75 |
| 0 | 0 | 103.85 | 12.12 | 12800 | 1125.49 | 2121.75 | 0 | 0 |
| 0 | 0 | 4.85 | 8.48 | 12900 | 1221.65 | 2931.95 | 0 | 0 |
| 36900 | 206 | 4.30 | 4.30 | 13000 | 1318.82 | 1180.00 | 0 | 1800 |
| 825 | 11 | 3.50 | 2.67 | 13200 | 1515.24 | 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.