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 date24 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying11799.65BAJAJ-AUTO · archived level
Strikes46Published for this date and expiry
BAJAJ-AUTO option chain
Calls and puts by strike · 24 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 8400 | — | 0.05 | 0 | 15000 |
| 75 | 0 | 2983.80 | 3201.08 | 8600 | — | 0.40 | 0 | 300 |
| 225 | 0 | 2936.90 | 3001.11 | 8800 | — | 0.05 | 6 | 5175 |
| — | — | — | — | 8900 | — | 0.10 | 1 | 975 |
| 0 | 2 | 2780.00 | 2801.15 | 9000 | 0.10 | 0.10 | 39 | 13725 |
| — | — | — | — | 9100 | — | 0.20 | 16 | 900 |
| — | — | — | — | 9200 | — | 0.25 | 24 | 1275 |
| — | — | — | — | 9300 | — | 0.30 | 3 | 4500 |
| — | — | — | — | 9400 | 0.05 | 0.05 | 29 | 975 |
| — | — | — | — | 9500 | 0.10 | 0.10 | 16 | 2175 |
| — | — | — | — | 9600 | — | 0.50 | 0 | 3075 |
| 525 | 0 | 2019.30 | 2101.26 | 9700 | 0.30 | 0.30 | 21 | 1575 |
| — | — | — | — | 9800 | — | 0.20 | 29 | 8325 |
| 3900 | 6 | 1860.00 | 1901.30 | 9900 | — | 0.20 | 18 | 3000 |
| 7050 | 7 | 1803.50 | 1803.50 | 10000 | 0.30 | 0.30 | 230 | 35325 |
| 1500 | 0 | 1601.85 | 1701.33 | 10100 | — | 0.10 | 4 | 1950 |
| 1125 | 9 | 1580.00 | 1601.35 | 10200 | — | 0.15 | 48 | 6975 |
| 6525 | 4 | 1475.00 | 1501.36 | 10300 | 0.15 | 0.15 | 96 | 12675 |
| 4050 | 0 | 1315.00 | 1401.38 | 10400 | 0.15 | 0.15 | 302 | 48150 |
| 17700 | 52 | 1310.00 | 1310.00 | 10500 | 0.25 | 0.25 | 234 | 82425 |
| 4050 | 2 | 1202.15 | 1202.15 | 10600 | 0.85 | 0.85 | 100 | 29925 |
| 3375 | 3 | 1089.45 | 1101.43 | 10700 | 1.60 | 1.60 | 102 | 18600 |
| 15000 | 4 | 996.00 | 1001.45 | 10800 | 2.20 | 2.20 | 323 | 37575 |
| 4800 | 0 | 666.00 | 901.46 | 10900 | 2.40 | 2.40 | 1972 | 39675 |
| 21375 | 55 | 813.55 | 813.55 | 11000 | 2.70 | 2.70 | 1192 | 88725 |
| 5400 | 2 | 715.20 | 715.20 | 11100 | 2.80 | 2.80 | 1106 | 27825 |
| 17025 | 28 | 607.15 | 607.15 | 11200 | 3.05 | 3.05 | 614 | 57000 |
| 35925 | 57 | 509.80 | 509.80 | 11300 | 3.20 | 3.20 | 932 | 38475 |
| 24075 | 45 | 406.95 | 406.95 | 11400 | 4.35 | 4.35 | 1123 | 54600 |
| 63450 | 673 | 307.20 | 307.20 | 11500 | 5.35 | 5.35 | 1888 | 78750 |
| 75450 | 817 | 210.05 | 210.05 | 11600 | 7.10 | 7.10 | 3925 | 84075 |
| 71325 | 2398 | 120.85 | 120.85 | 11700 | 19.20 | 19.20 | 8692 | 68700 |
| 53400 | 10842 | 59.85 | 59.85 | 11800 | 57.60 | 57.60 | 2936 | 41325 |
| 92025 | 12591 | 26.10 | 26.10 | 11900 | 125.70 | 125.70 | 197 | 8850 |
| 128850 | 16757 | 13.65 | 13.65 | 12000 | 212.50 | 212.50 | 308 | 16125 |
| 51750 | 4271 | 5.50 | 5.50 | 12100 | 302.28 | 431.95 | 0 | 17700 |
| 48450 | 2620 | 2.95 | 2.95 | 12200 | 399.30 | 418.30 | 38 | 1950 |
| 32475 | 1033 | 2.30 | 2.30 | 12300 | 498.50 | 2479.85 | 0 | 0 |
| 45075 | 939 | 1.95 | 1.95 | 12400 | 598.32 | 605.00 | 4 | 150 |
| 9750 | 127 | 1.65 | 1.65 | 12500 | 698.28 | 810.00 | 0 | 0 |
| 107625 | 415 | 0.80 | 0.80 | 12600 | 798.26 | 911.00 | 0 | 1425 |
| 0 | 0 | 5.85 | — | 12700 | 898.24 | 880.10 | 0 | 75 |
| 0 | 0 | 103.85 | — | 12800 | 998.22 | 2121.75 | 0 | 0 |
| 150 | 19 | 0.25 | — | 12900 | 1098.20 | 2931.95 | 0 | 0 |
| 11025 | 68 | 0.45 | — | 13000 | 1198.19 | 1314.00 | 0 | 300 |
| 525 | 10 | 0.40 | — | 13200 | 1398.16 | 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.