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 date11 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying13990.02MARUTI · archived level
Strikes44Published for this date and expiry
MARUTI option chain
Calls and puts by strike · 11 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 100 | 0 | 2770.00 | 2616.51 | 11400 | 0.02 | 1.35 | 16 | 4400 |
| — | — | — | — | 11600 | 2.65 | 2.65 | 8 | 4900 |
| — | — | — | — | 11800 | 0.21 | 3.00 | 3 | 6850 |
| 1750 | 0 | 2090.00 | 2018.48 | 12000 | 2.50 | 2.50 | 93 | 30750 |
| 2050 | 0 | 1541.70 | 1819.91 | 12200 | 1.56 | 2.75 | 50 | 22050 |
| 1200 | 0 | 1387.40 | 1721.01 | 12300 | 4.70 | 4.70 | 80 | 17350 |
| 150 | 0 | 1331.35 | 1622.52 | 12400 | 5.50 | 5.50 | 57 | 18500 |
| 2200 | 0 | 1579.20 | 1524.59 | 12500 | 7.60 | 7.60 | 157 | 52650 |
| 0 | 0 | 1193.20 | 1427.41 | 12600 | 9.75 | 9.75 | 90 | 19150 |
| 2850 | 0 | 1406.05 | 1331.19 | 12700 | 11.20 | 11.20 | 317 | 10400 |
| 1900 | 0 | 1259.50 | 1236.22 | 12800 | 13.95 | 13.95 | 245 | 22650 |
| 8500 | 0 | 1259.40 | 1142.80 | 12900 | 16.90 | 16.90 | 173 | 23600 |
| 23600 | 26 | 1020.70 | 1020.70 | 13000 | 21.45 | 21.45 | 1330 | 151000 |
| 1500 | 2 | 1014.95 | 962.04 | 13100 | 26.65 | 26.65 | 407 | 16850 |
| 7750 | 11 | 838.95 | 838.95 | 13200 | 32.70 | 32.70 | 783 | 20700 |
| 15600 | 19 | 758.25 | 758.25 | 13300 | 40.95 | 40.95 | 524 | 62950 |
| 6350 | 12 | 674.45 | 712.03 | 13400 | 53.30 | 53.30 | 466 | 34800 |
| 34450 | 123 | 577.15 | 577.15 | 13500 | 69.55 | 69.55 | 2956 | 88100 |
| 22350 | 121 | 510.40 | 510.40 | 13600 | 87.50 | 87.50 | 1544 | 32650 |
| 26400 | 54 | 424.95 | 424.95 | 13700 | 112.30 | 112.30 | 1443 | 30500 |
| 33100 | 626 | 357.10 | 357.10 | 13800 | 143.75 | 143.75 | 1946 | 64550 |
| 24800 | 631 | 296.05 | 296.05 | 13900 | 182.25 | 182.25 | 1390 | 29900 |
| 304450 | 6382 | 242.85 | 242.85 | 14000 | 232.70 | 232.70 | 5292 | 91800 |
| 149500 | 7626 | 198.55 | 198.55 | 14100 | 286.05 | 286.05 | 3204 | 47750 |
| 244050 | 10390 | 159.95 | 159.95 | 14200 | 350.35 | 350.35 | 1829 | 24600 |
| 144000 | 3599 | 126.30 | 126.30 | 14300 | 407.10 | 407.10 | 318 | 13450 |
| 213650 | 2916 | 101.60 | 101.60 | 14400 | 477.00 | 477.00 | 149 | 11000 |
| 276200 | 7054 | 80.00 | 80.00 | 14500 | 611.66 | 531.60 | 96 | 13350 |
| 71850 | 1646 | 63.25 | 63.25 | 14600 | 686.98 | 672.20 | 0 | 14250 |
| 59750 | 1327 | 50.20 | 50.20 | 14700 | 765.85 | 658.50 | 13 | 3250 |
| 72700 | 1749 | 40.35 | 40.35 | 14800 | 848.01 | 822.30 | 0 | 950 |
| 34500 | 753 | 32.50 | 32.50 | 14900 | 933.10 | 920.60 | 0 | 250 |
| 300950 | 3366 | 26.90 | 26.90 | 15000 | 1017.20 | 1017.20 | 37 | 10600 |
| 24100 | 451 | 21.85 | 21.85 | 15100 | 1110.64 | 1043.90 | 0 | 100 |
| 29950 | 369 | 17.30 | 17.30 | 15200 | 1202.41 | 1565.40 | 0 | 1500 |
| 40600 | 269 | 13.15 | 13.15 | 15300 | 1295.78 | 1190.00 | 1 | 50 |
| 26150 | 177 | 11.60 | 11.60 | 15400 | 1390.48 | 2142.05 | 0 | 0 |
| 91500 | 1381 | 10.35 | 10.35 | 15500 | 1486.27 | 1415.00 | 0 | 300 |
| 26950 | 242 | 8.50 | 8.50 | 15600 | 1582.96 | 1922.00 | 0 | 1600 |
| 5200 | 33 | 7.50 | 7.50 | 15700 | — | — | — | — |
| 20450 | 88 | 6.45 | 6.45 | 15800 | 1778.32 | 1712.80 | 0 | 12000 |
| 94150 | 1175 | 5.70 | 5.70 | 16000 | 1975.48 | 1935.00 | 0 | 300 |
| 19600 | 52 | 4.80 | 4.80 | 16200 | 2173.72 | 2420.00 | 0 | 50 |
| 28050 | 47 | 3.75 | 3.75 | 16600 | 2571.76 | 2760.00 | 0 | 3200 |
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.