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 date17 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying11500.02BAJAJ-AUTO · archived level
Strikes38Published for this date and expiry
BAJAJ-AUTO option chain
Calls and puts by strike · 17 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 8400 | — | 0.30 | 4 | 4575 |
| — | — | — | — | 8800 | — | 0.45 | 36 | 5250 |
| — | — | — | — | 9000 | 0.85 | 0.85 | 74 | 3000 |
| 7725 | 8 | 1500.00 | 1520.06 | 10000 | 2.90 | 2.90 | 65 | 9750 |
| 75 | 0 | 1550.00 | 1321.80 | 10200 | 1.95 | 760.90 | 0 | 0 |
| 600 | 0 | 1380.00 | 1125.77 | 10400 | 5.53 | 4.00 | 3 | 1050 |
| 6075 | 0 | 1010.00 | 1029.31 | 10500 | 3.75 | 3.75 | 89 | 15900 |
| 450 | 0 | 1415.00 | 934.44 | 10600 | 13.81 | 4.30 | 7 | 2100 |
| 1275 | 0 | 811.10 | 841.68 | 10700 | 5.00 | 5.00 | 19 | 2100 |
| 900 | 0 | 882.25 | 751.65 | 10800 | 6.10 | 6.10 | 369 | 63825 |
| 225 | 0 | 969.70 | 665.00 | 10900 | 43.79 | 180.80 | 0 | 1425 |
| 8775 | 12 | 532.90 | 582.42 | 11000 | 15.70 | 15.70 | 1636 | 148350 |
| 1125 | 13 | 461.75 | 461.75 | 11100 | 25.80 | 25.80 | 1135 | 43350 |
| 3000 | 31 | 362.55 | 432.07 | 11200 | 40.05 | 40.05 | 916 | 70875 |
| 6675 | 97 | 290.45 | 290.45 | 11300 | 61.85 | 61.85 | 1422 | 96750 |
| 21675 | 357 | 222.70 | 222.70 | 11400 | 92.75 | 92.75 | 1871 | 81750 |
| 94125 | 2537 | 165.20 | 165.20 | 11500 | 134.55 | 134.55 | 2635 | 177675 |
| 64650 | 2239 | 121.15 | 121.15 | 11600 | 188.80 | 188.80 | 1279 | 65700 |
| 58650 | 1444 | 85.50 | 85.50 | 11700 | 259.25 | 259.25 | 227 | 76200 |
| 98250 | 1628 | 60.35 | 60.35 | 11800 | 326.35 | 326.35 | 86 | 58200 |
| 68550 | 1213 | 42.75 | 42.75 | 11900 | 408.35 | 408.35 | 36 | 53775 |
| 172650 | 3113 | 31.35 | 31.35 | 12000 | 554.16 | 493.70 | 30 | 59700 |
| 67275 | 1097 | 22.65 | 22.65 | 12100 | 635.04 | 586.00 | 22 | 28725 |
| 108975 | 792 | 16.85 | 16.85 | 12200 | 670.00 | 670.00 | 32 | 24000 |
| 80250 | 528 | 13.75 | 13.75 | 12300 | 777.35 | 777.35 | 17 | 39375 |
| 64800 | 594 | 11.95 | 11.95 | 12400 | 898.93 | 830.00 | 0 | 27075 |
| 323625 | 1033 | 10.10 | 10.10 | 12500 | 992.06 | 955.00 | 6 | 39675 |
| 30525 | 196 | 8.25 | 8.25 | 12600 | 1086.94 | 1065.00 | 1 | 3825 |
| 17475 | 169 | 7.15 | 7.15 | 12700 | 1183.18 | 1372.35 | 0 | 0 |
| 23400 | 792 | 5.45 | 5.45 | 12800 | 1280.45 | 2913.65 | 0 | 0 |
| 42825 | 104 | 4.00 | 4.00 | 12900 | 1378.47 | 882.75 | 0 | 2175 |
| 127125 | 464 | 3.90 | 3.90 | 13000 | 1477.06 | 1480.00 | 0 | 3375 |
| 2775 | 4 | 4.45 | 1.53 | 13100 | 1576.03 | 1704.05 | 0 | 0 |
| 21150 | 68 | 4.05 | 0.97 | 13200 | 1675.29 | 1150.35 | 0 | 375 |
| 525 | 0 | 3.25 | 0.61 | 13300 | 1774.73 | 1878.10 | 0 | 0 |
| 30300 | 78 | 3.55 | 3.55 | 13400 | 1874.31 | 2871.05 | 0 | 0 |
| 1725 | 0 | 5.95 | 0.14 | 13600 | 2073.68 | 1110.00 | 0 | 1650 |
| 1800 | 1 | 4.45 | 0.05 | 13800 | 2273.20 | 2677.40 | 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.