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 date28 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying11910.02BAJAJ-AUTO · archived level
Strikes33Published for this date and expiry
BAJAJ-AUTO option chain
Calls and puts by strike · 28 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 8400 | 0.45 | 0.45 | 31 | 4725 |
| — | — | — | — | 8800 | 0.04 | 1.05 | 4 | 5250 |
| — | — | — | — | 9000 | 0.11 | 5.00 | 0 | 3075 |
| 5775 | 19 | 2010.00 | 1973.50 | 10000 | 6.22 | 4.50 | 8 | 9150 |
| 75 | 0 | 1550.00 | 1779.99 | 10200 | — | — | — | — |
| 600 | 0 | 1380.00 | 1589.97 | 10400 | 20.40 | 887.30 | 0 | 0 |
| 6900 | 0 | 1310.00 | 1496.72 | 10500 | 26.58 | 8.85 | 43 | 11775 |
| 450 | 0 | 1240.00 | 1404.93 | 10600 | 34.21 | 1023.05 | 0 | 0 |
| 1200 | 0 | 1120.00 | 1314.83 | 10700 | 7.15 | 7.15 | 32 | 1050 |
| 1050 | 0 | 1053.05 | 1226.65 | 10800 | 9.55 | 9.55 | 389 | 63225 |
| 225 | 0 | 969.70 | 1140.65 | 10900 | 68.22 | 180.80 | 0 | 1425 |
| 10125 | 10 | 1020.00 | 1057.08 | 11000 | 17.75 | 17.75 | 1021 | 101775 |
| 1575 | 2 | 920.00 | 976.16 | 11100 | 23.40 | 23.40 | 251 | 22050 |
| 4725 | 21 | 846.00 | 898.15 | 11200 | 30.80 | 30.80 | 480 | 13125 |
| 750 | 16 | 759.75 | 823.67 | 11300 | 41.95 | 41.95 | 559 | 17325 |
| 1575 | 22 | 662.60 | 662.60 | 11400 | 54.80 | 54.80 | 692 | 18075 |
| 51975 | 223 | 584.90 | 584.90 | 11500 | 72.70 | 72.70 | 2444 | 106125 |
| 10725 | 136 | 507.35 | 507.35 | 11600 | 94.95 | 94.95 | 1384 | 42375 |
| 27675 | 593 | 437.30 | 437.30 | 11700 | 122.55 | 122.55 | 1799 | 46050 |
| 32925 | 2162 | 370.75 | 370.75 | 11800 | 155.65 | 155.65 | 2778 | 62475 |
| 48525 | 6468 | 310.65 | 310.65 | 11900 | 194.70 | 194.70 | 2853 | 46350 |
| 132225 | 12630 | 257.70 | 257.70 | 12000 | 241.15 | 241.15 | 2282 | 70050 |
| 16275 | 1921 | 212.25 | 212.25 | 12100 | 292.80 | 292.80 | 124 | 3300 |
| 35775 | 2493 | 171.95 | 171.95 | 12200 | 355.45 | 355.45 | 240 | 10275 |
| 11775 | 1810 | 137.05 | 137.05 | 12300 | 594.35 | 706.55 | 0 | 1875 |
| 12225 | 1131 | 109.65 | 109.65 | 12400 | 485.45 | 485.45 | 25 | 1425 |
| 91350 | 5058 | 85.30 | 85.30 | 12500 | 570.00 | 570.00 | 32 | 6450 |
| 0 | 0 | 33.45 | 181.59 | 12600 | 799.42 | 2724.15 | 0 | 0 |
| 0 | 0 | 178.75 | 157.38 | 12700 | 874.64 | 1372.35 | 0 | 0 |
| 0 | 0 | 26.00 | 134.92 | 12800 | 951.60 | 2913.65 | 0 | 0 |
| 41175 | 1237 | 28.35 | 28.35 | 12900 | — | — | — | — |
| 146325 | 3454 | 21.55 | 21.55 | 13000 | 1113.93 | 1214.85 | 0 | 3075 |
| 0 | 0 | 15.50 | 70.48 | 13200 | 1284.88 | 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.