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 date20 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying11789.84BAJAJ-AUTO · archived level
Strikes46Published for this date and expiry
BAJAJ-AUTO option chain
Calls and puts by strike · 20 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 8400 | — | 0.05 | 10 | 15000 |
| 75 | 0 | 2983.80 | 3196.98 | 8600 | — | 0.40 | 0 | 300 |
| 225 | 0 | 2936.90 | 2997.14 | 8800 | — | 0.65 | 0 | 5700 |
| — | — | — | — | 8900 | — | 1.00 | 0 | 2625 |
| 450 | 0 | 2260.00 | 2797.31 | 9000 | — | 0.45 | 45 | 16350 |
| — | — | — | — | 9100 | — | 2.00 | 0 | 2250 |
| — | — | — | — | 9200 | — | 0.35 | 9 | 2700 |
| — | — | — | — | 9300 | — | 0.95 | 1 | 4500 |
| — | — | — | — | 9400 | — | 0.50 | 1 | 3075 |
| — | — | — | — | 9500 | — | 0.70 | 45 | 4800 |
| — | — | — | — | 9600 | — | 0.50 | 17 | 3075 |
| 525 | 0 | 2019.30 | 2097.89 | 9700 | — | 0.40 | 6 | 1125 |
| — | — | — | — | 9800 | — | 0.85 | 14 | 8550 |
| 5550 | 0 | 1710.00 | 1898.05 | 9900 | — | 1.25 | 4 | 3150 |
| 8250 | 4 | 1718.40 | 1718.40 | 10000 | 1.30 | 1.30 | 275 | 54600 |
| 1575 | 0 | 1585.25 | 1698.22 | 10100 | — | 1.00 | 1 | 2250 |
| 3375 | 1 | 1548.60 | 1598.30 | 10200 | 0.80 | 0.80 | 10 | 7725 |
| 6825 | 0 | 1340.00 | 1498.39 | 10300 | 0.60 | 0.60 | 23 | 12825 |
| 4050 | 4 | 1315.00 | 1398.48 | 10400 | 0.75 | 0.75 | 119 | 49050 |
| 22500 | 31 | 1220.00 | 1298.59 | 10500 | 0.03 | 0.80 | 247 | 88950 |
| 4200 | 0 | 1040.00 | 1198.73 | 10600 | 0.90 | 0.90 | 95 | 30150 |
| 3900 | 0 | 983.40 | 1098.97 | 10700 | 0.25 | 1.50 | 82 | 22500 |
| 21600 | 0 | 840.00 | 999.41 | 10800 | 1.95 | 1.95 | 305 | 60075 |
| 4800 | 0 | 666.00 | 900.27 | 10900 | 2.30 | 2.30 | 217 | 100200 |
| 24900 | 38 | 745.45 | 745.45 | 11000 | 3.45 | 3.45 | 2977 | 161625 |
| 6525 | 5 | 619.75 | 704.95 | 11100 | 3.55 | 3.55 | 573 | 57825 |
| 20625 | 25 | 550.00 | 550.00 | 11200 | 5.85 | 5.85 | 624 | 68775 |
| 40800 | 50 | 436.05 | 436.05 | 11300 | 7.95 | 7.95 | 1151 | 83775 |
| 25875 | 219 | 334.65 | 334.65 | 11400 | 11.00 | 11.00 | 1965 | 75075 |
| 87450 | 1230 | 250.60 | 250.60 | 11500 | 17.70 | 17.70 | 3261 | 101100 |
| 101925 | 2320 | 165.35 | 165.35 | 11600 | 33.45 | 33.45 | 5776 | 114750 |
| 101025 | 6247 | 95.15 | 95.15 | 11700 | 66.20 | 66.20 | 2884 | 60975 |
| 102750 | 5307 | 54.75 | 54.75 | 11800 | 118.90 | 118.90 | 624 | 35625 |
| 93225 | 3037 | 27.25 | 27.25 | 11900 | 190.00 | 190.00 | 78 | 10050 |
| 106425 | 2561 | 14.15 | 14.15 | 12000 | 281.25 | 281.25 | 103 | 30375 |
| 23925 | 787 | 8.10 | 8.10 | 12100 | 355.55 | 431.95 | 0 | 17700 |
| 66375 | 584 | 3.65 | 3.65 | 12200 | 436.22 | 532.25 | 0 | 2475 |
| 43575 | 2395 | 2.25 | 2.25 | 12300 | 522.71 | 2479.85 | 0 | 0 |
| 43950 | 2307 | 1.20 | 1.20 | 12400 | 613.64 | 1033.55 | 0 | 375 |
| 12300 | 172 | 0.85 | 0.85 | 12500 | 707.81 | 810.00 | 1 | 0 |
| 118800 | 182 | 0.50 | 0.50 | 12600 | 804.19 | 911.00 | 15 | 1425 |
| 0 | 0 | 5.85 | 2.42 | 12700 | 902.04 | 880.10 | 0 | 75 |
| 0 | 0 | 103.85 | 1.25 | 12800 | 1000.79 | 2121.75 | 0 | 0 |
| 300 | 1 | 1.00 | 0.62 | 12900 | 1100.08 | 2931.95 | 0 | 0 |
| 15225 | 88 | 0.80 | 0.30 | 13000 | 1199.67 | 1314.00 | 14 | 300 |
| 1275 | 0 | 0.45 | 0.06 | 13200 | 1399.27 | 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.