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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying11363.01BAJAJ-AUTO · archived level
Strikes38Published for this date and expiry
BAJAJ-AUTO option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 8400 | — | 0.30 | 2 | 4575 |
| — | — | — | — | 8800 | — | 0.40 | 11 | 5250 |
| — | — | — | — | 9000 | 0.80 | 0.80 | 61 | 3525 |
| 7575 | 39 | 1398.00 | 1374.46 | 10000 | 0.07 | 1.50 | 8 | 9375 |
| 75 | 0 | 1550.00 | 1175.02 | 10200 | 0.40 | 760.90 | 0 | 0 |
| 600 | 0 | 1380.00 | 976.68 | 10400 | 2.70 | 2.70 | 4 | 1275 |
| 5250 | 6 | 917.00 | 917.00 | 10500 | 3.20 | 3.20 | 36 | 16425 |
| 450 | 0 | 1415.00 | 781.77 | 10600 | 2.60 | 2.60 | 114 | 2325 |
| 1125 | 0 | 776.00 | 687.03 | 10700 | 2.70 | 2.70 | 679 | 6150 |
| 900 | 1 | 603.00 | 595.27 | 10800 | 2.90 | 2.90 | 783 | 62850 |
| 225 | 0 | 969.70 | 507.56 | 10900 | 32.14 | 180.80 | 0 | 1425 |
| 8250 | 38 | 428.00 | 428.00 | 11000 | 8.55 | 8.55 | 2952 | 154125 |
| 1425 | 18 | 314.35 | 349.04 | 11100 | 15.10 | 15.10 | 2783 | 52425 |
| 5175 | 149 | 245.15 | 245.15 | 11200 | 29.05 | 29.05 | 3466 | 77400 |
| 28725 | 1542 | 172.85 | 172.85 | 11300 | 54.05 | 54.05 | 5031 | 111300 |
| 63675 | 3689 | 113.10 | 113.10 | 11400 | 95.70 | 95.70 | 6778 | 99900 |
| 147000 | 5281 | 71.40 | 71.40 | 11500 | 153.90 | 153.90 | 1878 | 175950 |
| 88425 | 3277 | 44.60 | 44.60 | 11600 | 224.60 | 224.60 | 144 | 63075 |
| 63075 | 2337 | 28.70 | 28.70 | 11700 | 309.40 | 309.40 | 117 | 71475 |
| 106875 | 3354 | 18.85 | 18.85 | 11800 | 468.34 | 426.80 | 49 | 53625 |
| 60825 | 1590 | 13.90 | 13.90 | 11900 | 500.05 | 500.05 | 23 | 50850 |
| 188850 | 2501 | 10.45 | 10.45 | 12000 | 593.35 | 593.35 | 46 | 50025 |
| 89175 | 1620 | 8.15 | 8.15 | 12100 | 735.47 | 767.80 | 8 | 27450 |
| 95775 | 716 | 6.40 | 6.40 | 12200 | 830.60 | 780.00 | 48 | 22350 |
| 43125 | 709 | 5.60 | 5.60 | 12300 | 927.44 | 895.00 | 11 | 38925 |
| 46950 | 487 | 5.00 | 5.00 | 12400 | 1025.44 | 1068.00 | 1 | 25875 |
| 254625 | 2033 | 4.20 | 4.20 | 12500 | 1124.19 | 1110.00 | 1 | 35175 |
| 27300 | 263 | 3.35 | 3.35 | 12600 | 1223.42 | 1065.00 | 0 | 3825 |
| 17775 | 393 | 2.75 | 2.75 | 12700 | 1322.94 | 1372.35 | 0 | 0 |
| 16275 | 66 | 1.95 | 1.95 | 12800 | 1422.63 | 2913.65 | 0 | 0 |
| 40425 | 122 | 1.00 | 1.00 | 12900 | 1522.41 | 882.75 | 0 | 2175 |
| 116400 | 292 | 0.85 | 0.85 | 13000 | 1622.24 | 1480.00 | 0 | 3375 |
| 3600 | 4 | 1.30 | 0.02 | 13100 | 1722.10 | 1704.05 | 0 | 0 |
| 16950 | 102 | 0.55 | 0.55 | 13200 | 1821.97 | 1150.35 | 0 | 375 |
| 450 | 0 | 2.40 | — | 13300 | 1921.85 | 1878.10 | 0 | 0 |
| 17775 | 165 | 0.45 | 0.45 | 13400 | 2021.74 | 2871.05 | 0 | 0 |
| 2625 | 53 | 0.50 | 0.50 | 13600 | 2221.51 | 1110.00 | 0 | 1650 |
| 2625 | 24 | 1.00 | — | 13800 | 2421.28 | 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.