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 date17 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying11663.59BAJAJ-AUTO · archived level
Strikes46Published for this date and expiry
BAJAJ-AUTO option chain
Calls and puts by strike · 17 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 | 3075.01 | 8600 | — | 0.40 | 0 | 300 |
| 225 | 0 | 2936.90 | 2875.27 | 8800 | — | 0.65 | 1 | 5700 |
| — | — | — | — | 8900 | — | 1.00 | 0 | 2625 |
| 450 | 0 | 2260.00 | 2675.54 | 9000 | — | 0.50 | 11 | 18000 |
| — | — | — | — | 9100 | — | 2.00 | 0 | 2250 |
| — | — | — | — | 9200 | — | 1.00 | 1 | 3750 |
| — | — | — | — | 9300 | — | 1.40 | 0 | 4500 |
| — | — | — | — | 9400 | — | 3.50 | 0 | 3150 |
| — | — | — | — | 9500 | — | 1.60 | 4 | 8925 |
| — | — | — | — | 9600 | — | 3.20 | 0 | 4050 |
| 525 | 0 | 2019.30 | 1976.47 | 9700 | — | 1.10 | 1 | 1950 |
| — | — | — | — | 9800 | — | 1.95 | 2 | 10650 |
| 5625 | 0 | 1850.45 | 1776.74 | 9900 | 2.60 | 2.60 | 1781 | 3300 |
| 8625 | 3 | 1755.00 | 1676.89 | 10000 | 2.50 | 2.50 | 4874 | 86025 |
| 1575 | 0 | 1585.25 | 1577.05 | 10100 | 0.05 | 2.90 | 298 | 3000 |
| 3375 | 0 | 1450.00 | 1477.26 | 10200 | 0.13 | 2.55 | 5 | 9375 |
| 7125 | 0 | 1377.15 | 1377.54 | 10300 | 2.40 | 2.40 | 189 | 15150 |
| 4050 | 0 | 910.70 | 1277.98 | 10400 | 2.75 | 2.75 | 1534 | 52800 |
| 26325 | 5 | 1236.25 | 1178.70 | 10500 | 3.25 | 3.25 | 204 | 95475 |
| 4275 | 0 | 1125.00 | 1079.90 | 10600 | 3.05 | 3.05 | 246 | 33675 |
| 4200 | 1 | 1051.60 | 981.88 | 10700 | 3.25 | 3.25 | 959 | 30525 |
| 22950 | 2 | 947.00 | 885.08 | 10800 | 3.45 | 3.45 | 425 | 123375 |
| 4800 | 0 | 782.00 | 790.05 | 10900 | 5.00 | 5.00 | 315 | 113100 |
| 30300 | 66 | 785.80 | 697.51 | 11000 | 6.30 | 6.30 | 1066 | 294900 |
| 9075 | 7 | 643.45 | 608.32 | 11100 | 10.50 | 10.50 | 508 | 62775 |
| 27150 | 46 | 571.30 | 571.30 | 11200 | 16.10 | 16.10 | 1131 | 82575 |
| 41775 | 10 | 474.30 | 474.30 | 11300 | 25.85 | 25.85 | 1332 | 82950 |
| 31425 | 117 | 383.85 | 383.85 | 11400 | 39.25 | 39.25 | 872 | 75675 |
| 115575 | 455 | 302.25 | 302.25 | 11500 | 60.40 | 60.40 | 1725 | 172575 |
| 113475 | 688 | 232.65 | 232.65 | 11600 | 88.55 | 88.55 | 2574 | 97650 |
| 135150 | 2433 | 170.95 | 170.95 | 11700 | 125.65 | 125.65 | 2663 | 78900 |
| 116775 | 4459 | 120.90 | 120.90 | 11800 | 174.35 | 174.35 | 2103 | 42450 |
| 92025 | 1929 | 82.50 | 82.50 | 11900 | 237.80 | 237.80 | 236 | 13950 |
| 123075 | 3137 | 55.60 | 55.60 | 12000 | 319.70 | 319.70 | 395 | 34200 |
| 30225 | 1323 | 36.85 | 36.85 | 12100 | 401.30 | 401.30 | 3 | 17925 |
| 123975 | 1878 | 23.80 | 23.80 | 12200 | 563.67 | 532.25 | 0 | 2475 |
| 65775 | 1439 | 17.30 | 17.30 | 12300 | 650.28 | 2479.85 | 0 | 0 |
| 53700 | 933 | 12.65 | 12.65 | 12400 | 740.45 | 1033.55 | 0 | 375 |
| 20550 | 307 | 9.45 | 9.45 | 12500 | 833.42 | 750.00 | 0 | 75 |
| 148800 | 593 | 6.90 | 6.90 | 12600 | 928.51 | 870.35 | 0 | 1425 |
| 0 | 0 | 5.85 | 5.59 | 12700 | 1025.14 | 880.10 | 0 | 75 |
| 0 | 0 | 103.85 | 3.46 | 12800 | 1122.88 | 2121.75 | 0 | 0 |
| 225 | 2 | 3.25 | 3.25 | 12900 | 1221.38 | 2931.95 | 0 | 0 |
| 28875 | 570 | 2.05 | 2.05 | 13000 | 1320.39 | 1275.70 | 2 | 1800 |
| 1500 | 33 | 2.10 | 2.10 | 13200 | 1519.30 | 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.