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 date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying13834.74MARUTI · archived level
Strikes44Published for this date and expiry
MARUTI option chain
Calls and puts by strike · 14 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 100 | 0 | 2770.00 | 2455.58 | 11400 | 2.00 | 2.00 | 208 | 6500 |
| — | — | — | — | 11600 | 0.02 | 2.65 | 0 | 4900 |
| 0 | 0 | 1761.80 | 2056.40 | 11800 | 0.09 | 2.10 | 1 | 6700 |
| 1750 | 0 | 2090.00 | 1857.00 | 12000 | 1.80 | 1.80 | 441 | 28450 |
| 2050 | 0 | 1541.70 | 1658.03 | 12200 | 2.60 | 2.60 | 30 | 21050 |
| 1200 | 0 | 1387.40 | 1558.89 | 12300 | 3.70 | 3.70 | 73 | 17150 |
| 150 | 0 | 1331.35 | 1460.13 | 12400 | 4.80 | 4.80 | 51 | 17500 |
| 2200 | 2 | 1402.95 | 1361.92 | 12500 | 4.33 | 5.90 | 52 | 52150 |
| 0 | 0 | 1193.20 | 1264.48 | 12600 | 8.15 | 8.15 | 65 | 14300 |
| 2850 | 0 | 1406.05 | 1168.09 | 12700 | 10.14 | 8.85 | 198 | 12450 |
| 1900 | 0 | 1259.50 | 1073.10 | 12800 | 10.05 | 10.05 | 485 | 26100 |
| 8500 | 0 | 1259.40 | 979.90 | 12900 | 12.75 | 12.75 | 599 | 21700 |
| 23450 | 6 | 912.10 | 912.10 | 13000 | 15.65 | 15.65 | 1458 | 133700 |
| 1500 | 0 | 1014.95 | 800.79 | 13100 | 20.00 | 20.00 | 642 | 18450 |
| 1950 | 60 | 728.65 | 728.65 | 13200 | 24.75 | 24.75 | 859 | 20900 |
| 12600 | 56 | 639.85 | 639.85 | 13300 | 31.50 | 31.50 | 1079 | 73850 |
| 5800 | 33 | 546.05 | 546.05 | 13400 | 43.25 | 43.25 | 1834 | 28650 |
| 32800 | 185 | 459.15 | 459.15 | 13500 | 58.35 | 58.35 | 2752 | 75400 |
| 21650 | 377 | 383.75 | 383.75 | 13600 | 78.90 | 78.90 | 1732 | 27550 |
| 26500 | 836 | 311.20 | 311.20 | 13700 | 105.75 | 105.75 | 1969 | 29700 |
| 44100 | 3930 | 245.20 | 245.20 | 13800 | 140.50 | 140.50 | 6401 | 53400 |
| 71650 | 8042 | 190.10 | 190.10 | 13900 | 186.60 | 186.60 | 4898 | 41850 |
| 337650 | 10896 | 144.55 | 144.55 | 14000 | 239.30 | 239.30 | 3043 | 65100 |
| 138800 | 3766 | 108.85 | 108.85 | 14100 | 303.95 | 303.95 | 831 | 46150 |
| 239900 | 6146 | 80.00 | 80.00 | 14200 | 374.40 | 374.40 | 588 | 25850 |
| 184900 | 3413 | 57.55 | 57.55 | 14300 | 550.13 | 456.65 | 8 | 12550 |
| 227000 | 3682 | 41.55 | 41.55 | 14400 | 626.77 | 538.55 | 11 | 11850 |
| 279950 | 6354 | 32.30 | 32.30 | 14500 | 636.25 | 636.25 | 16 | 13100 |
| 79650 | 1585 | 25.15 | 25.15 | 14600 | 714.65 | 714.65 | 91 | 6150 |
| 53850 | 1335 | 19.90 | 19.90 | 14700 | 878.74 | 752.60 | 0 | 3050 |
| 95650 | 1680 | 15.55 | 15.55 | 14800 | 968.59 | 822.30 | 0 | 950 |
| 31550 | 1077 | 13.00 | 13.00 | 14900 | 1060.62 | 926.55 | 0 | 300 |
| 248500 | 4468 | 10.45 | 10.45 | 15000 | 1154.44 | 1150.00 | 1 | 10600 |
| 21850 | 347 | 8.70 | 8.70 | 15100 | 1249.71 | 1043.90 | 0 | 100 |
| 34450 | 468 | 7.55 | 7.55 | 15200 | 1346.11 | 1240.00 | 0 | 1450 |
| 34350 | 181 | 6.45 | 6.45 | 15300 | 1443.41 | 1190.00 | 0 | 50 |
| 23950 | 77 | 5.10 | 5.10 | 15400 | 1541.39 | 2142.05 | 0 | 0 |
| 65700 | 604 | 4.45 | 4.45 | 15500 | 1639.89 | 1415.00 | 0 | 300 |
| 25450 | 74 | 4.15 | 4.15 | 15600 | 1738.77 | 1922.00 | 0 | 1600 |
| 5250 | 0 | 5.30 | 1.36 | 15700 | — | — | — | — |
| 21450 | 103 | 3.45 | 3.45 | 15800 | 1937.29 | 1712.80 | 0 | 12000 |
| 89550 | 524 | 3.60 | 3.60 | 16000 | 2136.41 | 1935.00 | 0 | 300 |
| 18950 | 400 | 3.70 | 3.70 | 16200 | 2335.81 | 2420.00 | 0 | 50 |
| 25300 | 108 | 4.85 | 4.85 | 16600 | 2734.94 | 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.