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 date19 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying11645.10BAJAJ-AUTO · archived level
Strikes46Published for this date and expiry
BAJAJ-AUTO option chain
Calls and puts by strike · 19 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 | 3053.66 | 8600 | — | 0.40 | 0 | 300 |
| 225 | 0 | 2936.90 | 2853.86 | 8800 | — | 0.65 | 0 | 5700 |
| — | — | — | — | 8900 | — | 1.00 | 0 | 2625 |
| 450 | 0 | 2260.00 | 2654.06 | 9000 | — | 0.50 | 0 | 18000 |
| — | — | — | — | 9100 | — | 2.00 | 0 | 2250 |
| — | — | — | — | 9200 | — | 2.35 | 2 | 3300 |
| — | — | — | — | 9300 | — | 2.55 | 6 | 4500 |
| — | — | — | — | 9400 | — | 2.65 | 2 | 3150 |
| — | — | — | — | 9500 | — | 1.85 | 30 | 7875 |
| — | — | — | — | 9600 | — | 2.70 | 0 | 4050 |
| 525 | 0 | 2019.30 | 1954.76 | 9700 | — | 1.50 | 7 | 1575 |
| — | — | — | — | 9800 | — | 1.90 | 14 | 9150 |
| 5550 | 2 | 1710.00 | 1754.96 | 9900 | — | 1.85 | 25 | 3225 |
| 8400 | 3 | 1600.00 | 1655.06 | 10000 | 2.15 | 2.15 | 811 | 69300 |
| 1575 | 0 | 1585.25 | 1555.16 | 10100 | 0.01 | 1.70 | 39 | 2325 |
| 3375 | 0 | 1450.00 | 1455.28 | 10200 | 1.80 | 1.80 | 25 | 8250 |
| 6825 | 3 | 1340.00 | 1355.41 | 10300 | 2.10 | 2.10 | 115 | 13125 |
| 4050 | 0 | 910.70 | 1255.60 | 10400 | 2.10 | 2.10 | 193 | 50625 |
| 24825 | 14 | 1100.00 | 1155.90 | 10500 | 2.20 | 2.20 | 362 | 96075 |
| 4200 | 4 | 1040.00 | 1056.43 | 10600 | 2.40 | 2.40 | 89 | 31200 |
| 3900 | 1 | 983.40 | 957.41 | 10700 | 2.85 | 2.85 | 128 | 24900 |
| 21600 | 13 | 840.00 | 859.19 | 10800 | 3.40 | 3.40 | 1036 | 67950 |
| 4800 | 1 | 666.00 | 762.29 | 10900 | 3.60 | 3.60 | 245 | 102000 |
| 25275 | 85 | 638.00 | 667.47 | 11000 | 4.10 | 4.10 | 1010 | 290700 |
| 6750 | 41 | 534.05 | 534.05 | 11100 | 6.45 | 6.45 | 806 | 57300 |
| 21225 | 96 | 434.40 | 434.40 | 11200 | 11.15 | 11.15 | 1628 | 80625 |
| 41925 | 222 | 347.50 | 347.50 | 11300 | 17.70 | 17.70 | 2661 | 96000 |
| 27375 | 389 | 263.20 | 263.20 | 11400 | 30.95 | 30.95 | 2115 | 80700 |
| 108450 | 1593 | 186.15 | 186.15 | 11500 | 52.80 | 52.80 | 5304 | 141300 |
| 109425 | 5161 | 119.70 | 119.70 | 11600 | 86.00 | 86.00 | 8154 | 99000 |
| 108675 | 6683 | 72.05 | 72.05 | 11700 | 136.25 | 136.25 | 2306 | 49350 |
| 116700 | 6305 | 41.50 | 41.50 | 11800 | 204.50 | 204.50 | 1038 | 38175 |
| 91875 | 3100 | 23.15 | 23.15 | 11900 | 294.35 | 294.35 | 143 | 10050 |
| 109500 | 4662 | 14.10 | 14.10 | 12000 | 372.85 | 372.85 | 170 | 31125 |
| 30750 | 1850 | 9.05 | 9.05 | 12100 | 480.72 | 431.95 | 0 | 17700 |
| 68100 | 2156 | 5.55 | 5.55 | 12200 | 567.44 | 532.25 | 0 | 2475 |
| 46650 | 950 | 3.90 | 3.90 | 12300 | 658.25 | 2479.85 | 0 | 0 |
| 44700 | 615 | 2.65 | 2.65 | 12400 | 752.09 | 1033.55 | 0 | 375 |
| 14100 | 252 | 2.15 | 2.15 | 12500 | 848.10 | 750.00 | 0 | 75 |
| 121050 | 1136 | 1.35 | 1.35 | 12600 | 945.59 | 870.35 | 0 | 1425 |
| 0 | 0 | 5.85 | 1.79 | 12700 | 1044.05 | 880.10 | 0 | 75 |
| 0 | 0 | 103.85 | 0.96 | 12800 | 1143.12 | 2121.75 | 0 | 0 |
| 300 | 0 | 1.00 | 0.50 | 12900 | 1242.56 | 2931.95 | 0 | 0 |
| 19425 | 189 | 0.80 | 0.80 | 13000 | 1342.21 | 1318.65 | 0 | 1350 |
| 1275 | 5 | 0.45 | 0.06 | 13200 | 1541.82 | 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.