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 date18 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying11414.05BAJAJ-AUTO · archived level
Strikes38Published for this date and expiry
BAJAJ-AUTO option chain
Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 8400 | — | 0.30 | 0 | 4575 |
| — | — | — | — | 8800 | — | 0.50 | 2 | 5250 |
| — | — | — | — | 9000 | — | 0.60 | 188 | 3225 |
| 7725 | 5 | 1450.00 | 1432.50 | 10000 | 0.62 | 2.00 | 24 | 9075 |
| 75 | 0 | 1550.00 | 1234.35 | 10200 | 2.12 | 760.90 | 0 | 0 |
| 600 | 0 | 1380.00 | 1038.79 | 10400 | 6.20 | 3.00 | 27 | 1275 |
| 6075 | 0 | 1010.00 | 942.83 | 10500 | 3.60 | 3.60 | 10 | 15900 |
| 450 | 0 | 1415.00 | 848.75 | 10600 | 4.10 | 4.10 | 9 | 1875 |
| 1275 | 0 | 811.10 | 757.15 | 10700 | 4.50 | 4.50 | 10 | 2325 |
| 900 | 2 | 710.00 | 668.76 | 10800 | 4.95 | 4.95 | 260 | 63525 |
| 225 | 0 | 969.70 | 584.30 | 10900 | 50.82 | 180.80 | 0 | 1425 |
| 8775 | 13 | 486.70 | 486.70 | 11000 | 14.90 | 14.90 | 1594 | 144375 |
| 1125 | 0 | 461.75 | 430.17 | 11100 | 25.35 | 25.35 | 1505 | 48525 |
| 4275 | 49 | 310.60 | 310.60 | 11200 | 41.60 | 41.60 | 974 | 72825 |
| 7050 | 55 | 240.25 | 240.25 | 11300 | 66.90 | 66.90 | 1146 | 96600 |
| 39300 | 1421 | 175.50 | 175.50 | 11400 | 103.30 | 103.30 | 2391 | 88575 |
| 122700 | 3866 | 125.35 | 125.35 | 11500 | 152.75 | 152.75 | 2688 | 180975 |
| 77175 | 1913 | 87.80 | 87.80 | 11600 | 213.80 | 213.80 | 622 | 64275 |
| 66450 | 1038 | 59.75 | 59.75 | 11700 | 284.75 | 284.75 | 68 | 75750 |
| 103500 | 2158 | 40.90 | 40.90 | 11800 | 370.00 | 370.00 | 48 | 55050 |
| 66375 | 1232 | 29.15 | 29.15 | 11900 | 458.95 | 458.95 | 37 | 52350 |
| 192225 | 2345 | 20.85 | 20.85 | 12000 | 544.25 | 544.25 | 119 | 54225 |
| 80250 | 708 | 15.10 | 15.10 | 12100 | 636.15 | 636.15 | 12 | 28050 |
| 107925 | 779 | 10.95 | 10.95 | 12200 | 791.62 | 670.00 | 0 | 24000 |
| 66825 | 655 | 9.75 | 9.75 | 12300 | 883.33 | 827.20 | 1 | 39375 |
| 52875 | 478 | 8.55 | 8.55 | 12400 | 977.20 | 950.00 | 15 | 26025 |
| 313425 | 997 | 7.50 | 7.50 | 12500 | 1024.25 | 1024.25 | 198 | 35175 |
| 30900 | 146 | 6.50 | 6.50 | 12600 | 1169.56 | 1065.00 | 0 | 3825 |
| 20625 | 89 | 5.50 | 5.50 | 12700 | 1267.30 | 1372.35 | 0 | 0 |
| 22425 | 49 | 4.65 | 4.65 | 12800 | 1365.70 | 2913.65 | 0 | 0 |
| 42150 | 147 | 3.45 | 3.45 | 12900 | 1464.59 | 882.75 | 0 | 2175 |
| 123750 | 181 | 3.25 | 3.25 | 13000 | 1563.80 | 1480.00 | 0 | 3375 |
| 2775 | 0 | 4.45 | 0.62 | 13100 | 1663.22 | 1704.05 | 0 | 0 |
| 20475 | 24 | 2.70 | 0.38 | 13200 | 1762.80 | 1150.35 | 0 | 375 |
| 600 | 5 | 2.40 | 0.22 | 13300 | 1862.47 | 1878.10 | 0 | 0 |
| 27225 | 103 | 2.00 | 0.13 | 13400 | 1962.20 | 2871.05 | 0 | 0 |
| 1725 | 1 | 1.80 | 0.04 | 13600 | 2161.75 | 1110.00 | 0 | 1650 |
| 2475 | 26 | 1.40 | 0.01 | 13800 | 2361.36 | 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.