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 date12 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying13875.15MARUTI · archived level
Strikes44Published for this date and expiry
MARUTI option chain
Calls and puts by strike · 12 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 100 | 0 | 2770.00 | 2499.75 | 11400 | 0.02 | 2.70 | 83 | 4200 |
| — | — | — | — | 11600 | 0.07 | 2.65 | 0 | 4900 |
| — | — | — | — | 11800 | 0.23 | 2.65 | 18 | 6700 |
| 1750 | 0 | 2090.00 | 1901.69 | 12000 | 2.05 | 2.05 | 72 | 29500 |
| 2050 | 0 | 1541.70 | 1703.24 | 12200 | 1.78 | 2.40 | 30 | 21750 |
| 1200 | 0 | 1387.40 | 1604.48 | 12300 | 2.70 | 2.70 | 35 | 17300 |
| 150 | 0 | 1331.35 | 1506.20 | 12400 | 5.40 | 5.40 | 50 | 18250 |
| 2200 | 0 | 1579.20 | 1408.60 | 12500 | 6.25 | 6.25 | 289 | 48500 |
| 0 | 0 | 1193.20 | 1311.89 | 12600 | 8.00 | 8.00 | 189 | 15850 |
| 2850 | 0 | 1406.05 | 1216.35 | 12700 | 9.65 | 9.65 | 66 | 9450 |
| 1900 | 0 | 1259.50 | 1122.30 | 12800 | 11.90 | 11.90 | 397 | 21650 |
| 8500 | 0 | 1259.40 | 1030.11 | 12900 | 14.95 | 14.95 | 298 | 24500 |
| 23750 | 32 | 997.70 | 997.70 | 13000 | 19.10 | 19.10 | 1518 | 133050 |
| 1500 | 0 | 1014.95 | 852.93 | 13100 | 23.50 | 23.50 | 535 | 16050 |
| 3750 | 136 | 812.10 | 812.10 | 13200 | 30.00 | 30.00 | 635 | 22200 |
| 15600 | 0 | 758.25 | 688.31 | 13300 | 38.20 | 38.20 | 648 | 61200 |
| 6200 | 12 | 633.50 | 633.50 | 13400 | 50.55 | 50.55 | 841 | 33150 |
| 33500 | 154 | 542.80 | 542.80 | 13500 | 66.15 | 66.15 | 3281 | 80900 |
| 22700 | 121 | 464.50 | 464.50 | 13600 | 86.60 | 86.60 | 1659 | 27450 |
| 26800 | 199 | 396.60 | 396.60 | 13700 | 112.20 | 112.20 | 1577 | 31500 |
| 32900 | 681 | 325.20 | 325.20 | 13800 | 145.20 | 145.20 | 2329 | 59000 |
| 32000 | 1807 | 267.10 | 267.10 | 13900 | 186.20 | 186.20 | 5840 | 36550 |
| 300050 | 12560 | 214.80 | 214.80 | 14000 | 234.55 | 234.55 | 6533 | 94750 |
| 152700 | 4840 | 172.75 | 172.75 | 14100 | 290.70 | 290.70 | 1821 | 46600 |
| 242300 | 7171 | 135.60 | 135.60 | 14200 | 352.30 | 352.30 | 1502 | 20750 |
| 182300 | 5427 | 105.55 | 105.55 | 14300 | 427.15 | 427.15 | 118 | 12600 |
| 216150 | 3624 | 82.25 | 82.25 | 14400 | 504.00 | 504.00 | 39 | 11650 |
| 272650 | 7394 | 64.95 | 64.95 | 14500 | 583.65 | 583.65 | 51 | 13200 |
| 70250 | 2312 | 50.85 | 50.85 | 14600 | 770.08 | 672.20 | 0 | 14250 |
| 57250 | 1679 | 40.45 | 40.45 | 14700 | 752.60 | 752.60 | 44 | 3050 |
| 72550 | 2035 | 32.30 | 32.30 | 14800 | 940.52 | 822.30 | 0 | 950 |
| 35900 | 903 | 25.95 | 25.95 | 14900 | 1029.64 | 926.55 | 6 | 300 |
| 255400 | 4698 | 21.25 | 21.25 | 15000 | 1120.86 | 1030.00 | 14 | 10600 |
| 22600 | 477 | 16.95 | 16.95 | 15100 | 1213.86 | 1043.90 | 0 | 100 |
| 32200 | 445 | 14.10 | 14.10 | 15200 | 1308.32 | 1240.00 | 3 | 1450 |
| 38000 | 354 | 11.55 | 11.55 | 15300 | 1403.97 | 1190.00 | 0 | 50 |
| 24900 | 202 | 9.60 | 9.60 | 15400 | 1500.58 | 2142.05 | 0 | 0 |
| 83700 | 834 | 8.05 | 8.05 | 15500 | 1597.96 | 1415.00 | 0 | 300 |
| 25300 | 164 | 6.45 | 6.45 | 15600 | 1695.94 | 1922.00 | 0 | 1600 |
| 5150 | 12 | 6.40 | 6.40 | 15700 | — | — | — | — |
| 20100 | 108 | 5.30 | 5.30 | 15800 | 1893.19 | 1712.80 | 0 | 12000 |
| 94350 | 403 | 5.20 | 5.20 | 16000 | 2091.53 | 1935.00 | 0 | 300 |
| 19150 | 113 | 4.85 | 0.56 | 16200 | 2290.48 | 2420.00 | 0 | 50 |
| 27050 | 50 | 2.90 | 2.90 | 16600 | 2689.17 | 2565.00 | 4 | 3000 |
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.