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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying11719.38BAJAJ-AUTO · archived level
Strikes33Published for this date and expiry
BAJAJ-AUTO option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 8400 | 0.01 | 0.90 | 1 | 4725 |
| — | — | — | — | 8800 | 0.10 | 5.75 | 0 | 5250 |
| — | — | — | — | 9000 | 0.26 | 5.00 | 1 | 3075 |
| 4500 | 28 | 1782.50 | 1782.50 | 10000 | 4.00 | 4.00 | 25 | 8925 |
| 75 | 0 | 1550.00 | 1599.30 | 10200 | — | — | — | — |
| 600 | 0 | 1380.00 | 1413.93 | 10400 | 33.05 | 887.30 | 0 | 0 |
| 6900 | 3 | 1310.00 | 1310.00 | 10500 | 9.60 | 9.60 | 30 | 11100 |
| 450 | 0 | 1240.00 | 1235.22 | 10600 | 53.16 | 1023.05 | 0 | 0 |
| 1200 | 0 | 1120.00 | 1148.97 | 10700 | 66.31 | 12.50 | 3 | 375 |
| 1050 | 0 | 1053.05 | 1065.11 | 10800 | 15.10 | 15.10 | 1054 | 62625 |
| 225 | 0 | 969.70 | 983.90 | 10900 | 100.06 | 180.80 | 0 | 1425 |
| 10650 | 27 | 818.10 | 818.10 | 11000 | 28.70 | 28.70 | 1170 | 94500 |
| 1650 | 0 | 750.00 | 830.76 | 11100 | 37.95 | 37.95 | 221 | 22200 |
| 5400 | 0 | 716.00 | 758.26 | 11200 | 52.30 | 52.30 | 449 | 16050 |
| 975 | 21 | 564.95 | 689.85 | 11300 | 71.15 | 71.15 | 689 | 13575 |
| 825 | 0 | 564.45 | 625.07 | 11400 | 93.30 | 93.30 | 595 | 17700 |
| 56250 | 500 | 419.55 | 419.55 | 11500 | 121.60 | 121.60 | 1672 | 107025 |
| 12675 | 482 | 356.85 | 356.85 | 11600 | 157.10 | 157.10 | 978 | 29325 |
| 37275 | 1323 | 299.35 | 299.35 | 11700 | 199.30 | 199.30 | 1240 | 28350 |
| 47325 | 1929 | 247.90 | 247.90 | 11800 | 247.75 | 247.75 | 907 | 38475 |
| 37800 | 825 | 200.75 | 200.75 | 11900 | 300.50 | 300.50 | 166 | 35550 |
| 133425 | 3395 | 163.60 | 163.60 | 12000 | 359.70 | 359.70 | 324 | 47400 |
| 6525 | 238 | 132.80 | 132.80 | 12100 | 587.30 | 630.30 | 0 | 150 |
| 30300 | 980 | 103.65 | 103.65 | 12200 | 652.02 | 503.00 | 24 | 5625 |
| 10125 | 641 | 81.65 | 81.65 | 12300 | 720.11 | 706.55 | 0 | 1875 |
| 12000 | 451 | 62.50 | 62.50 | 12400 | 791.41 | 660.95 | 16 | 975 |
| 80175 | 1569 | 48.25 | 48.25 | 12500 | 866.31 | 749.45 | 39 | 5250 |
| 0 | 0 | 33.45 | 136.92 | 12600 | 943.03 | 2724.15 | 0 | 0 |
| 0 | 0 | 178.75 | 117.25 | 12700 | 1022.77 | 1372.35 | 0 | 0 |
| 0 | 0 | 26.00 | 99.95 | 12800 | 1104.88 | 2913.65 | 0 | 0 |
| 39300 | 1103 | 13.50 | 13.50 | 12900 | — | — | — | — |
| 97575 | 1005 | 9.90 | 9.90 | 13000 | 1275.43 | 1214.85 | 0 | 3075 |
| 0 | 0 | 15.50 | 50.52 | 13200 | 1453.08 | 3297.00 | 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.