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 date21 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying11700.08BAJAJ-AUTO · archived level
Strikes46Published for this date and expiry
BAJAJ-AUTO option chain
Calls and puts by strike · 21 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 8400 | — | 0.05 | 36 | 15000 |
| 75 | 0 | 2983.80 | 3105.80 | 8600 | — | 0.40 | 0 | 300 |
| 225 | 0 | 2936.90 | 2905.93 | 8800 | 0.25 | 0.25 | 42 | 5625 |
| — | — | — | — | 8900 | 0.25 | 0.25 | 22 | 1050 |
| 150 | 4 | 2700.00 | 2706.06 | 9000 | 0.15 | 0.15 | 42 | 14625 |
| — | — | — | — | 9100 | 0.15 | 0.15 | 5 | 2025 |
| — | — | — | — | 9200 | — | 0.35 | 0 | 2700 |
| — | — | — | — | 9300 | — | 0.95 | 0 | 4500 |
| — | — | — | — | 9400 | — | 0.50 | 0 | 3075 |
| — | — | — | — | 9500 | — | 0.50 | 21 | 3225 |
| — | — | — | — | 9600 | — | 0.50 | 6 | 3075 |
| 525 | 0 | 2019.30 | 2006.53 | 9700 | — | 0.70 | 4 | 1050 |
| — | — | — | — | 9800 | — | 0.95 | 46 | 8475 |
| 4350 | 19 | 1775.00 | 1806.66 | 9900 | 0.80 | 0.80 | 16 | 2625 |
| 7575 | 15 | 1690.00 | 1690.00 | 10000 | 0.80 | 0.80 | 534 | 47175 |
| 1500 | 2 | 1601.85 | 1606.80 | 10100 | 0.70 | 0.70 | 6 | 1950 |
| 1500 | 27 | 1500.00 | 1506.86 | 10200 | 0.75 | 0.75 | 23 | 7650 |
| 6825 | 0 | 1340.00 | 1406.93 | 10300 | 0.45 | 0.45 | 49 | 12525 |
| 4050 | 0 | 1315.00 | 1307.00 | 10400 | 0.45 | 0.45 | 125 | 48900 |
| 20625 | 33 | 1200.00 | 1200.00 | 10500 | 0.80 | 0.80 | 561 | 88200 |
| 4200 | 0 | 1040.00 | 1107.18 | 10600 | 0.75 | 0.75 | 103 | 29850 |
| 3600 | 9 | 981.10 | 1007.36 | 10700 | 2.25 | 2.25 | 193 | 19575 |
| 15225 | 97 | 890.80 | 890.80 | 10800 | 2.35 | 2.35 | 775 | 45825 |
| 4800 | 0 | 666.00 | 808.48 | 10900 | 2.05 | 2.05 | 1258 | 100650 |
| 23400 | 32 | 700.00 | 710.09 | 11000 | 3.80 | 3.80 | 1886 | 109800 |
| 5550 | 40 | 595.20 | 595.20 | 11100 | 5.10 | 5.10 | 862 | 55425 |
| 18375 | 78 | 502.65 | 502.65 | 11200 | 8.10 | 8.10 | 974 | 63750 |
| 38400 | 72 | 402.00 | 402.00 | 11300 | 10.45 | 10.45 | 2237 | 56400 |
| 26100 | 149 | 303.20 | 303.20 | 11400 | 13.50 | 13.50 | 1545 | 70425 |
| 74250 | 967 | 208.45 | 208.45 | 11500 | 16.85 | 16.85 | 3717 | 94650 |
| 84375 | 1685 | 119.90 | 119.90 | 11600 | 27.70 | 27.70 | 4080 | 84525 |
| 84975 | 4169 | 56.15 | 56.15 | 11700 | 60.90 | 60.90 | 4036 | 63075 |
| 113400 | 7501 | 25.00 | 25.00 | 11800 | 131.85 | 131.85 | 671 | 36375 |
| 95250 | 3658 | 12.10 | 12.10 | 11900 | 218.10 | 218.10 | 123 | 9150 |
| 118725 | 3315 | 7.10 | 7.10 | 12000 | 311.75 | 311.75 | 508 | 13425 |
| 40800 | 1497 | 3.85 | 3.85 | 12100 | 418.20 | 431.95 | 0 | 17700 |
| 45450 | 1520 | 2.40 | 2.40 | 12200 | 507.03 | 532.25 | 0 | 2475 |
| 36375 | 635 | 2.15 | 2.15 | 12300 | 600.11 | 2479.85 | 0 | 0 |
| 42375 | 425 | 1.40 | 1.40 | 12400 | 696.05 | 1033.55 | 0 | 375 |
| 10950 | 106 | 1.00 | 1.00 | 12500 | 793.78 | 810.00 | 0 | 0 |
| 117300 | 204 | 0.55 | 0.55 | 12600 | 892.57 | 911.00 | 0 | 1425 |
| 0 | 0 | 5.85 | 0.46 | 12700 | 991.93 | 880.10 | 0 | 75 |
| 0 | 0 | 103.85 | 0.20 | 12800 | 1091.60 | 2121.75 | 0 | 0 |
| 450 | 6 | 0.50 | 0.08 | 12900 | 1191.42 | 2931.95 | 0 | 0 |
| 14550 | 23 | 0.55 | 0.55 | 13000 | 1291.31 | 1314.00 | 0 | 300 |
| 1275 | 0 | 0.45 | — | 13200 | 1491.15 | 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.