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 date18 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying11606.90BAJAJ-AUTO · archived level
Strikes46Published for this date and expiry
BAJAJ-AUTO option chain
Calls and puts by strike · 18 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 | 3016.87 | 8600 | — | 0.40 | 0 | 300 |
| 225 | 0 | 2936.90 | 2817.10 | 8800 | — | 0.65 | 0 | 5700 |
| — | — | — | — | 8900 | — | 1.00 | 0 | 2625 |
| 450 | 0 | 2260.00 | 2617.34 | 9000 | — | 0.50 | 0 | 18000 |
| — | — | — | — | 9100 | — | 2.00 | 0 | 2250 |
| — | — | — | — | 9200 | — | 1.00 | 6 | 3300 |
| — | — | — | — | 9300 | — | 1.40 | 0 | 4500 |
| — | — | — | — | 9400 | — | 3.50 | 0 | 3150 |
| — | — | — | — | 9500 | 1.70 | 1.70 | 7 | 8550 |
| — | — | — | — | 9600 | 2.70 | 2.70 | 1 | 4050 |
| 525 | 0 | 2019.30 | 1918.15 | 9700 | 1.50 | 1.50 | 3 | 1800 |
| — | — | — | — | 9800 | 1.95 | 1.95 | 13 | 9825 |
| 5625 | 3 | 1823.95 | 1718.38 | 9900 | 2.70 | 2.70 | 21 | 3300 |
| 8550 | 2 | 1620.00 | 1620.00 | 10000 | 2.20 | 2.20 | 705 | 76125 |
| 1575 | 0 | 1585.25 | 1518.64 | 10100 | 2.00 | 2.00 | 23 | 2850 |
| 3375 | 0 | 1450.00 | 1418.81 | 10200 | 0.08 | 2.00 | 2 | 9225 |
| 7050 | 2 | 1390.00 | 1319.04 | 10300 | 1.95 | 1.95 | 68 | 14850 |
| 4050 | 0 | 910.70 | 1219.40 | 10400 | 2.20 | 2.20 | 124 | 51000 |
| 25875 | 8 | 1170.00 | 1120.01 | 10500 | 2.45 | 2.45 | 160 | 95250 |
| 4275 | 0 | 1125.00 | 1021.08 | 10600 | 2.45 | 2.45 | 44 | 31575 |
| 3975 | 7 | 925.35 | 925.35 | 10700 | 3.35 | 3.35 | 164 | 28125 |
| 22575 | 9 | 836.00 | 826.02 | 10800 | 3.25 | 3.25 | 552 | 107775 |
| 4875 | 4 | 729.30 | 731.00 | 10900 | 4.10 | 4.10 | 123 | 111225 |
| 27150 | 69 | 634.10 | 634.10 | 11000 | 5.65 | 5.65 | 971 | 292575 |
| 9075 | 0 | 643.45 | 550.09 | 11100 | 10.35 | 10.35 | 377 | 59175 |
| 22875 | 125 | 441.40 | 441.40 | 11200 | 18.70 | 18.70 | 963 | 79125 |
| 41850 | 10 | 350.80 | 350.80 | 11300 | 29.40 | 29.40 | 1578 | 80700 |
| 30225 | 165 | 272.15 | 272.15 | 11400 | 48.90 | 48.90 | 1329 | 74475 |
| 112500 | 731 | 201.05 | 201.05 | 11500 | 77.15 | 77.15 | 2580 | 143100 |
| 115200 | 1534 | 141.10 | 141.10 | 11600 | 117.30 | 117.30 | 2227 | 76425 |
| 128475 | 4573 | 94.50 | 94.50 | 11700 | 171.00 | 171.00 | 3402 | 52575 |
| 150375 | 5966 | 62.50 | 62.50 | 11800 | 238.55 | 238.55 | 1306 | 38100 |
| 89550 | 2248 | 39.50 | 39.50 | 11900 | 316.85 | 316.85 | 169 | 12150 |
| 125325 | 3237 | 26.40 | 26.40 | 12000 | 405.30 | 405.30 | 199 | 33525 |
| 33900 | 1475 | 17.40 | 17.40 | 12100 | 519.92 | 431.95 | 15 | 17700 |
| 117525 | 1419 | 11.30 | 11.30 | 12200 | 606.51 | 532.25 | 0 | 2475 |
| 69450 | 875 | 9.10 | 9.10 | 12300 | 696.94 | 2479.85 | 0 | 0 |
| 53025 | 469 | 6.70 | 6.70 | 12400 | 790.29 | 1033.55 | 0 | 375 |
| 18600 | 407 | 4.55 | 4.55 | 12500 | 885.80 | 750.00 | 0 | 75 |
| 149775 | 685 | 3.90 | 3.90 | 12600 | 982.84 | 870.35 | 0 | 1425 |
| 0 | 0 | 5.85 | 2.56 | 12700 | 1080.94 | 880.10 | 0 | 75 |
| 0 | 0 | 103.85 | 1.47 | 12800 | 1179.73 | 2121.75 | 0 | 0 |
| 300 | 4 | 1.00 | 1.00 | 12900 | 1278.96 | 2931.95 | 0 | 0 |
| 27075 | 210 | 0.65 | 0.65 | 13000 | 1378.47 | 1318.65 | 6 | 1350 |
| 1575 | 33 | 0.40 | 0.40 | 13200 | 1577.91 | 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.