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 date26 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying11724.37BAJAJ-AUTO · archived level
Strikes35Published for this date and expiry
BAJAJ-AUTO option chain
Calls and puts by strike · 26 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 8400 | 0.70 | 0.70 | 4 | 4725 |
| — | — | — | — | 8800 | 0.12 | 5.75 | 0 | 5250 |
| — | — | — | — | 9000 | 0.31 | 4.00 | 0 | 3000 |
| 4650 | 41 | 1870.00 | 1870.00 | 10000 | 6.50 | 6.50 | 26 | 7950 |
| 75 | 0 | 1550.00 | 1607.47 | 10200 | 21.06 | 760.90 | 0 | 0 |
| 0 | 0 | 1321.10 | 1514.35 | 10300 | 27.33 | 139.75 | 0 | 0 |
| 600 | 0 | 1380.00 | 1422.69 | 10400 | 35.06 | 887.30 | 0 | 0 |
| 6675 | 0 | 1376.00 | 1332.70 | 10500 | 12.15 | 12.15 | 77 | 9675 |
| 450 | 0 | 1240.00 | 1244.62 | 10600 | 55.77 | 1023.05 | 0 | 0 |
| 1200 | 0 | 1120.00 | 1158.69 | 10700 | 12.95 | 12.95 | 7 | 375 |
| 1050 | 11 | 1053.05 | 1075.15 | 10800 | 15.75 | 15.75 | 124 | 12375 |
| 225 | 0 | 969.70 | 994.24 | 10900 | 103.57 | 180.80 | 0 | 1425 |
| 10800 | 1 | 910.00 | 916.18 | 11000 | 27.30 | 27.30 | 1622 | 86700 |
| 1650 | 0 | 750.00 | 841.59 | 11100 | 35.85 | 35.85 | 626 | 20100 |
| 5400 | 2 | 716.00 | 769.29 | 11200 | 47.65 | 47.65 | 453 | 14325 |
| 150 | 0 | 595.35 | 701.02 | 11300 | 62.95 | 62.95 | 570 | 13050 |
| 825 | 9 | 564.45 | 636.32 | 11400 | 80.95 | 80.95 | 738 | 11550 |
| 44775 | 550 | 477.75 | 477.75 | 11500 | 106.30 | 106.30 | 1590 | 99375 |
| 7350 | 80 | 397.30 | 397.30 | 11600 | 133.85 | 133.85 | 613 | 17775 |
| 22875 | 615 | 340.85 | 340.85 | 11700 | 172.90 | 172.90 | 1051 | 24225 |
| 41775 | 1419 | 286.15 | 286.15 | 11800 | 216.95 | 216.95 | 1550 | 38325 |
| 38850 | 1717 | 236.00 | 236.00 | 11900 | 265.45 | 265.45 | 871 | 33075 |
| 136200 | 5140 | 192.75 | 192.75 | 12000 | 322.00 | 322.00 | 884 | 45825 |
| 2625 | 172 | 155.70 | 155.70 | 12100 | 590.15 | 630.30 | 0 | 150 |
| 27000 | 1240 | 125.65 | 125.65 | 12200 | 654.41 | 389.30 | 0 | 5250 |
| 7800 | 281 | 101.35 | 101.35 | 12300 | 722.01 | 706.55 | 0 | 1875 |
| 8400 | 435 | 79.80 | 79.80 | 12400 | 792.78 | 532.00 | 0 | 225 |
| 81750 | 2339 | 62.70 | 62.70 | 12500 | 694.10 | 694.10 | 104 | 5475 |
| 0 | 0 | 33.45 | 144.30 | 12600 | 943.29 | 2724.15 | 0 | 0 |
| 0 | 0 | 178.75 | 124.07 | 12700 | 1022.45 | 1372.35 | 0 | 0 |
| 0 | 0 | 26.00 | 106.22 | 12800 | 1103.99 | 2913.65 | 0 | 0 |
| 28950 | 711 | 23.40 | 23.40 | 12900 | 1187.72 | 1535.20 | 0 | 0 |
| 87825 | 1738 | 17.70 | 17.70 | 13000 | 1273.43 | 1214.85 | 0 | 3075 |
| 0 | 0 | 15.50 | 54.72 | 13200 | 1450.05 | 3297.00 | 0 | 0 |
| 0 | 0 | 23.90 | 38.30 | 13400 | 1632.42 | 2871.05 | 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.