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 date21 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying11460.27BAJAJ-AUTO · archived level
Strikes38Published for this date and expiry
BAJAJ-AUTO option chain
Calls and puts by strike · 21 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 | — | 0.40 | 6 | 5250 |
| — | — | — | — | 9000 | 5.20 | 5.20 | 133 | 3375 |
| 7950 | 19 | 1505.00 | 1473.34 | 10000 | 1.90 | 1.90 | 7 | 9300 |
| 75 | 0 | 1550.00 | 1273.92 | 10200 | 0.40 | 760.90 | 0 | 0 |
| 600 | 0 | 1380.00 | 1075.46 | 10400 | 1.68 | 3.00 | 0 | 1275 |
| 5700 | 5 | 995.00 | 977.10 | 10500 | 3.19 | 2.55 | 19 | 15750 |
| 450 | 0 | 1415.00 | 879.83 | 10600 | 5.79 | 3.05 | 24 | 2625 |
| 1125 | 3 | 776.00 | 784.20 | 10700 | 3.15 | 3.15 | 106 | 8550 |
| 900 | 0 | 710.00 | 690.95 | 10800 | 3.15 | 3.15 | 256 | 63075 |
| 225 | 0 | 969.70 | 600.95 | 10900 | 26.52 | 180.80 | 0 | 1425 |
| 8475 | 4 | 478.00 | 515.20 | 11000 | 8.70 | 8.70 | 1716 | 137325 |
| 1125 | 0 | 461.75 | 434.73 | 11100 | 14.95 | 14.95 | 1155 | 55575 |
| 3825 | 35 | 314.00 | 360.46 | 11200 | 26.75 | 26.75 | 1505 | 71175 |
| 6300 | 97 | 231.10 | 231.10 | 11300 | 47.25 | 47.25 | 1108 | 98625 |
| 44175 | 1135 | 161.70 | 161.70 | 11400 | 79.55 | 79.55 | 1616 | 99300 |
| 129150 | 3476 | 110.35 | 110.35 | 11500 | 126.35 | 126.35 | 2188 | 180450 |
| 82125 | 2155 | 71.35 | 71.35 | 11600 | 184.85 | 184.85 | 393 | 64725 |
| 67350 | 1061 | 45.95 | 45.95 | 11700 | 264.25 | 264.25 | 48 | 75675 |
| 79725 | 2724 | 30.45 | 30.45 | 11800 | 343.70 | 343.70 | 25 | 54900 |
| 73125 | 1214 | 20.80 | 20.80 | 11900 | 478.88 | 441.25 | 28 | 51300 |
| 198975 | 2157 | 15.20 | 15.20 | 12000 | 528.25 | 528.25 | 73 | 51600 |
| 78525 | 493 | 11.60 | 11.60 | 12100 | 649.86 | 627.40 | 3 | 27975 |
| 105675 | 664 | 9.00 | 9.00 | 12200 | 741.01 | 720.00 | 3 | 23925 |
| 59025 | 445 | 7.70 | 7.70 | 12300 | 834.82 | 827.20 | 0 | 39375 |
| 53025 | 237 | 6.95 | 6.95 | 12400 | 930.60 | 900.00 | 1 | 25950 |
| 300225 | 1285 | 6.00 | 6.00 | 12500 | 1027.78 | 1050.00 | 9 | 35175 |
| 32550 | 161 | 5.00 | 5.00 | 12600 | 1125.93 | 1065.00 | 0 | 3825 |
| 23175 | 192 | 4.30 | 4.30 | 12700 | 1224.74 | 1372.35 | 0 | 0 |
| 17325 | 122 | 3.50 | 3.50 | 12800 | 1323.96 | 2913.65 | 0 | 0 |
| 40575 | 155 | 2.60 | 2.60 | 12900 | 1423.45 | 882.75 | 0 | 2175 |
| 120225 | 204 | 2.55 | 2.55 | 13000 | 1523.10 | 1480.00 | 0 | 3375 |
| 3600 | 17 | 2.25 | 2.25 | 13100 | 1622.85 | 1704.05 | 0 | 0 |
| 19575 | 88 | 1.45 | 1.45 | 13200 | 1722.66 | 1150.35 | 0 | 375 |
| 450 | 5 | 2.40 | 2.40 | 13300 | 1822.49 | 1878.10 | 0 | 0 |
| 23700 | 113 | 1.70 | 1.70 | 13400 | 1922.34 | 2871.05 | 0 | 0 |
| 1650 | 8 | 1.45 | 1.45 | 13600 | 2122.07 | 1110.00 | 0 | 1650 |
| 2400 | 4 | 1.10 | 1.10 | 13800 | 2321.81 | 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.