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 date13 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying13902.80MARUTI · archived level
Strikes44Published for this date and expiry
MARUTI option chain
Calls and puts by strike · 13 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 100 | 0 | 2770.00 | 2525.54 | 11400 | 2.80 | 2.80 | 428 | 7100 |
| — | — | — | — | 11600 | 0.03 | 2.65 | 1 | 4900 |
| 0 | 0 | 1761.80 | 2126.44 | 11800 | 0.12 | 2.50 | 2 | 6700 |
| 1750 | 0 | 2090.00 | 1927.11 | 12000 | 3.35 | 3.35 | 119 | 29400 |
| 2050 | 0 | 1541.70 | 1728.23 | 12200 | 3.55 | 3.55 | 122 | 21350 |
| 1200 | 0 | 1387.40 | 1629.13 | 12300 | 4.25 | 4.25 | 82 | 17150 |
| 150 | 0 | 1331.35 | 1530.41 | 12400 | 5.15 | 5.15 | 32 | 17600 |
| 2200 | 0 | 1579.20 | 1432.22 | 12500 | 7.00 | 7.00 | 226 | 51900 |
| 0 | 0 | 1193.20 | 1334.76 | 12600 | 6.84 | 7.65 | 4 | 15700 |
| 2850 | 0 | 1406.05 | 1238.28 | 12700 | 9.60 | 9.60 | 249 | 11200 |
| 1900 | 0 | 1259.50 | 1143.10 | 12800 | 11.30 | 11.30 | 357 | 19700 |
| 8500 | 0 | 1259.40 | 1049.57 | 12900 | 14.60 | 14.60 | 429 | 20050 |
| 23700 | 6 | 925.85 | 925.85 | 13000 | 18.55 | 18.55 | 1111 | 128400 |
| 1500 | 0 | 1014.95 | 869.14 | 13100 | 22.75 | 22.75 | 378 | 17100 |
| 2500 | 46 | 740.65 | 740.65 | 13200 | 28.60 | 28.60 | 556 | 18700 |
| 14800 | 30 | 645.35 | 645.35 | 13300 | 38.20 | 38.20 | 1074 | 73550 |
| 6300 | 27 | 557.10 | 557.10 | 13400 | 51.85 | 51.85 | 850 | 32250 |
| 33350 | 163 | 474.65 | 474.65 | 13500 | 68.80 | 68.80 | 2089 | 82750 |
| 21700 | 181 | 399.35 | 399.35 | 13600 | 91.35 | 91.35 | 1184 | 27350 |
| 26350 | 219 | 327.25 | 327.25 | 13700 | 120.90 | 120.90 | 1392 | 34200 |
| 39300 | 1628 | 267.50 | 267.50 | 13800 | 156.95 | 156.95 | 2627 | 60050 |
| 42750 | 2976 | 212.60 | 212.60 | 13900 | 202.20 | 202.20 | 3620 | 35300 |
| 323950 | 7952 | 167.45 | 167.45 | 14000 | 254.35 | 254.35 | 2373 | 79750 |
| 161100 | 2375 | 128.80 | 128.80 | 14100 | 314.65 | 314.65 | 634 | 47300 |
| 258300 | 4662 | 96.20 | 96.20 | 14200 | 386.55 | 386.55 | 356 | 19450 |
| 183100 | 3039 | 72.35 | 72.35 | 14300 | 466.70 | 466.70 | 10 | 12450 |
| 224550 | 1814 | 53.85 | 53.85 | 14400 | 584.45 | 481.55 | 8 | 11800 |
| 277000 | 5740 | 42.50 | 42.50 | 14500 | 660.66 | 583.65 | 0 | 13200 |
| 76850 | 1354 | 32.05 | 32.05 | 14600 | 722.30 | 722.30 | 109 | 9850 |
| 59200 | 1166 | 25.55 | 25.55 | 14700 | 825.12 | 752.60 | 0 | 3050 |
| 73000 | 860 | 20.00 | 20.00 | 14800 | 912.01 | 822.30 | 0 | 950 |
| 33050 | 389 | 16.35 | 16.35 | 14900 | 1001.44 | 926.55 | 0 | 300 |
| 279850 | 3426 | 13.60 | 13.60 | 15000 | 1100.50 | 1100.50 | 3 | 10650 |
| 21450 | 381 | 11.15 | 11.15 | 15100 | 1186.37 | 1043.90 | 0 | 100 |
| 35050 | 591 | 9.40 | 9.40 | 15200 | 1281.18 | 1240.00 | 0 | 1450 |
| 36050 | 350 | 7.65 | 7.65 | 15300 | 1377.17 | 1190.00 | 0 | 50 |
| 24600 | 195 | 6.75 | 6.75 | 15400 | 1474.09 | 2142.05 | 0 | 0 |
| 69850 | 751 | 5.85 | 5.85 | 15500 | 1571.75 | 1415.00 | 0 | 300 |
| 24500 | 170 | 4.95 | 4.95 | 15600 | 1669.96 | 1922.00 | 0 | 1600 |
| 5250 | 8 | 5.30 | 2.71 | 15700 | — | — | — | — |
| 21200 | 38 | 3.70 | 3.70 | 15800 | 1867.59 | 1712.80 | 0 | 12000 |
| 91200 | 258 | 3.75 | 3.75 | 16000 | 2066.18 | 1935.00 | 0 | 300 |
| 19150 | 58 | 3.75 | 3.75 | 16200 | 2265.30 | 2420.00 | 0 | 50 |
| 27300 | 18 | 2.90 | 0.07 | 16600 | 2664.18 | 2565.00 | 0 | 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.