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.

Underlying

See the liquidity numbers behind this list -- which 85 stocks clear the bar, and by how much.

DateExpiry

Trading date25 Aug 2026Published end-of-day

Expiry25 Aug 2026Selected contract expiry

Underlying11926.98BAJAJ-AUTO · archived level

Strikes46Published for this date and expiry

This is the contract's own expiry day.

On its own expiry date, NSE's Bhavcopy settlement column holds the underlying's final settlement level, repeated on every row. It is shown as published, not as a per-contract settlement price.

BAJAJ-AUTO option chain

Calls and puts by strike · 25 Aug 2026 · archived NSE end-of-day values

As published

Calls				Strike	Puts
OI	Volume	Close	Settlement		Settlement	Close	Volume	OI
—	—	—	—	8400	11926.98	0.05	0	15000
75	0	2983.80	11926.98	8600	11926.98	0.40	0	300
225	0	2936.90	11926.98	8800	11926.98	0.05	22	3525
—	—	—	—	8900	11926.98	0.10	0	975
0	0	2780.00	11926.98	9000	11926.98	0.05	14	12825
—	—	—	—	9100	11926.98	0.20	0	900
—	—	—	—	9200	11926.98	0.20	11	1050
—	—	—	—	9300	11926.98	0.30	0	4500
—	—	—	—	9400	11926.98	0.15	8	675
—	—	—	—	9500	11926.98	0.05	2	2025
—	—	—	—	9600	11926.98	0.50	0	3075
450	1	2080.05	11926.98	9700	11926.98	0.05	2	1500
—	—	—	—	9800	11926.98	0.20	0	8325
975	46	1830.00	11926.98	9900	11926.98	0.10	11	2475
5775	19	1902.45	11926.98	10000	11926.98	0.10	83	32475
1350	4	1683.55	11926.98	10100	11926.98	0.05	5	1950
1050	2	1550.00	11926.98	10200	11926.98	0.05	5	6975
6225	7	1442.75	11926.98	10300	11926.98	0.10	48	12525
3675	5	1383.50	11926.98	10400	11926.98	0.05	103	48075
12975	128	1399.00	11926.98	10500	11926.98	0.05	220	75450
3375	21	1140.00	11926.98	10600	11926.98	0.05	73	29700
2850	10	1040.00	11926.98	10700	11926.98	0.10	55	16200
9075	154	1064.70	11926.98	10800	11926.98	0.15	400	37125
4575	3	821.50	11926.98	10900	11926.98	0.25	760	23325
16050	167	896.70	11926.98	11000	11926.98	0.15	1419	48150
4575	24	800.10	11926.98	11100	11926.98	0.30	455	18375
13425	143	665.60	11926.98	11200	11926.98	0.30	1064	31350
31125	178	591.95	11926.98	11300	11926.98	0.30	897	22725
21675	119	347.45	11926.98	11400	11926.98	0.65	957	32850
54525	354	350.80	11926.98	11500	11926.98	0.40	1678	43950
61050	866	212.95	11926.98	11600	11926.98	0.45	2301	52425
48000	805	199.95	11926.98	11700	11926.98	0.05	2334	30375
25875	2719	47.30	11926.98	11800	11926.98	1.05	769	26700
74250	2659	0.05	11926.98	11900	11926.98	127.45	61	6225
39375	3568	0.15	11926.98	12000	11926.98	130.00	63	13800
9675	1775	0.35	11926.98	12100	11926.98	221.10	171	9375
24900	1217	0.05	11926.98	12200	11926.98	294.05	22	3450
27300	792	0.20	11926.98	12300	11926.98	2479.85	0	0
39525	1275	0.05	11926.98	12400	11926.98	605.00	0	150
6600	193	0.05	11926.98	12500	11926.98	810.00	0	0
99900	163	0.05	11926.98	12600	11926.98	911.00	0	1425
0	0	5.85	11926.98	12700	11926.98	880.10	0	75
0	0	103.85	11926.98	12800	11926.98	2121.75	0	0
150	0	0.25	11926.98	12900	11926.98	2931.95	0	0
7050	54	0.05	11926.98	13000	11926.98	1314.00	0	300
525	0	0.40	11926.98	13200	11926.98	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.