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 date14 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 · 14 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 | 3115.72 | 8600 | — | 0.40 | 0 | 300 |
| 225 | 3 | 2936.90 | 2916.08 | 8800 | — | 0.70 | 0 | 5700 |
| — | — | — | — | 8900 | — | 1.00 | 0 | 2625 |
| 450 | 0 | 2260.00 | 2716.45 | 9000 | — | 1.00 | 19 | 18150 |
| — | — | — | — | 9100 | — | 2.00 | 0 | 2250 |
| — | — | — | — | 9200 | — | 1.20 | 0 | 3825 |
| — | — | — | — | 9300 | — | 1.40 | 0 | 4500 |
| — | — | — | — | 9400 | — | 3.50 | 0 | 3150 |
| — | — | — | — | 9500 | — | 2.85 | 4 | 9150 |
| — | — | — | — | 9600 | 0.01 | 3.20 | 0 | 4050 |
| 525 | 0 | 2019.30 | 2017.74 | 9700 | 0.01 | 2.40 | 4 | 1950 |
| — | — | — | — | 9800 | 3.25 | 3.25 | 12 | 10800 |
| 5625 | 3 | 1850.45 | 1818.17 | 9900 | 0.07 | 3.00 | 87 | 2700 |
| 8625 | 0 | 1720.00 | 1718.43 | 10000 | 3.40 | 3.40 | 3184 | 90750 |
| 1575 | 0 | 1585.25 | 1618.76 | 10100 | 3.20 | 3.20 | 101 | 2550 |
| 3375 | 0 | 1450.00 | 1519.22 | 10200 | 0.58 | 3.85 | 20 | 9600 |
| 7125 | 0 | 1377.15 | 1419.89 | 10300 | 3.40 | 3.40 | 54 | 15450 |
| 4050 | 0 | 910.70 | 1320.91 | 10400 | 4.15 | 4.15 | 477 | 52200 |
| 26550 | 0 | 1151.90 | 1222.46 | 10500 | 4.50 | 4.50 | 358 | 99150 |
| 4275 | 1 | 1125.00 | 1124.80 | 10600 | 4.25 | 4.25 | 140 | 33075 |
| 4275 | 1 | 1021.70 | 1028.28 | 10700 | 4.85 | 4.85 | 305 | 42150 |
| 23100 | 0 | 1050.00 | 933.34 | 10800 | 4.80 | 4.80 | 1293 | 123525 |
| 4800 | 0 | 782.00 | 840.51 | 10900 | 6.25 | 6.25 | 150 | 111375 |
| 32100 | 118 | 753.55 | 753.55 | 11000 | 8.10 | 8.10 | 1385 | 302775 |
| 9375 | 0 | 645.00 | 663.65 | 11100 | 12.90 | 12.90 | 605 | 81075 |
| 29175 | 6 | 586.60 | 586.60 | 11200 | 20.55 | 20.55 | 1076 | 85575 |
| 41850 | 18 | 482.75 | 482.75 | 11300 | 31.15 | 31.15 | 1251 | 77100 |
| 34125 | 216 | 385.00 | 385.00 | 11400 | 47.25 | 47.25 | 1115 | 87300 |
| 116025 | 473 | 307.85 | 307.85 | 11500 | 70.60 | 70.60 | 2347 | 180150 |
| 115050 | 1205 | 247.00 | 247.00 | 11600 | 102.60 | 102.60 | 2142 | 94875 |
| 144150 | 4784 | 185.05 | 185.05 | 11700 | 142.40 | 142.40 | 2720 | 77175 |
| 117150 | 3667 | 132.55 | 132.55 | 11800 | 190.10 | 190.10 | 2193 | 38550 |
| 84825 | 2229 | 92.90 | 92.90 | 11900 | 245.65 | 245.65 | 157 | 13875 |
| 125400 | 2533 | 65.05 | 65.05 | 12000 | 326.40 | 326.40 | 210 | 30900 |
| 26175 | 1146 | 44.90 | 44.90 | 12100 | 477.52 | 465.55 | 0 | 17850 |
| 105525 | 1715 | 29.55 | 29.55 | 12200 | 554.07 | 532.25 | 0 | 2475 |
| 44775 | 1523 | 20.75 | 20.75 | 12300 | 635.11 | 2479.85 | 0 | 0 |
| 67800 | 765 | 14.10 | 14.10 | 12400 | 720.09 | 1033.55 | 0 | 375 |
| 22275 | 669 | 10.75 | 10.75 | 12500 | 808.40 | 750.00 | 0 | 75 |
| 145200 | 899 | 8.20 | 8.20 | 12600 | 899.45 | 870.35 | 0 | 1425 |
| 0 | 0 | 5.85 | 15.92 | 12700 | 992.70 | 880.10 | 0 | 75 |
| 0 | 0 | 103.85 | 11.09 | 12800 | 1087.70 | 2121.75 | 0 | 0 |
| 150 | 2 | 4.00 | 7.61 | 12900 | 1184.03 | 2931.95 | 0 | 0 |
| 30450 | 365 | 3.30 | 3.30 | 13000 | 1281.38 | 1180.00 | 0 | 1800 |
| 1275 | 12 | 4.35 | 2.24 | 13200 | 1478.11 | 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.