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 date17 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying13760.24MARUTI · archived level
Strikes44Published for this date and expiry
MARUTI option chain
Calls and puts by strike · 17 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 100 | 0 | 2770.00 | 2375.37 | 11400 | 0.65 | 0.65 | 223 | 5200 |
| — | — | — | — | 11600 | — | 1.05 | 1 | 4850 |
| 0 | 0 | 1761.80 | 1975.92 | 11800 | 0.95 | 0.95 | 43 | 6700 |
| 1750 | 0 | 2090.00 | 1776.24 | 12000 | 0.07 | 0.90 | 85 | 27550 |
| 2050 | 0 | 1541.70 | 1576.74 | 12200 | 0.30 | 0.85 | 26 | 20450 |
| 1200 | 0 | 1387.40 | 1477.15 | 12300 | 1.55 | 1.55 | 40 | 16600 |
| 150 | 0 | 1331.35 | 1377.78 | 12400 | 1.08 | 2.70 | 33 | 16850 |
| 2200 | 0 | 1402.95 | 1278.77 | 12500 | 3.65 | 3.65 | 159 | 50950 |
| 0 | 0 | 1193.20 | 1180.31 | 12600 | 3.34 | 5.35 | 100 | 12550 |
| 2850 | 0 | 1406.05 | 1082.68 | 12700 | 6.35 | 6.35 | 96 | 11350 |
| 1850 | 4 | 1081.05 | 986.25 | 12800 | 8.20 | 8.20 | 594 | 34650 |
| 8500 | 0 | 1259.40 | 891.49 | 12900 | 10.00 | 10.00 | 260 | 19450 |
| 23100 | 13 | 855.00 | 798.96 | 13000 | 13.35 | 13.35 | 1403 | 129000 |
| 1500 | 0 | 1014.95 | 709.32 | 13100 | 16.45 | 16.45 | 407 | 20050 |
| 2550 | 43 | 665.30 | 665.30 | 13200 | 21.10 | 21.10 | 419 | 19800 |
| 10950 | 53 | 574.15 | 574.15 | 13300 | 28.35 | 28.35 | 1143 | 73300 |
| 5750 | 8 | 481.70 | 481.70 | 13400 | 39.20 | 39.20 | 1324 | 29950 |
| 33450 | 126 | 402.30 | 402.30 | 13500 | 56.35 | 56.35 | 2509 | 82000 |
| 23100 | 652 | 326.90 | 326.90 | 13600 | 79.65 | 79.65 | 1988 | 25050 |
| 26900 | 990 | 260.20 | 260.20 | 13700 | 109.90 | 109.90 | 2090 | 33650 |
| 68750 | 3665 | 199.40 | 199.40 | 13800 | 149.80 | 149.80 | 4083 | 55950 |
| 89800 | 7479 | 150.25 | 150.25 | 13900 | 199.80 | 199.80 | 3937 | 45750 |
| 344750 | 11072 | 109.90 | 109.90 | 14000 | 260.55 | 260.55 | 1962 | 71450 |
| 139500 | 3350 | 78.20 | 78.20 | 14100 | 332.85 | 332.85 | 351 | 47000 |
| 233600 | 4084 | 56.15 | 56.15 | 14200 | 409.80 | 409.80 | 157 | 23850 |
| 195000 | 3394 | 39.45 | 39.45 | 14300 | 491.90 | 491.90 | 55 | 12400 |
| 226550 | 2387 | 28.70 | 28.70 | 14400 | 583.10 | 583.10 | 6 | 11850 |
| 268800 | 4212 | 22.15 | 22.15 | 14500 | 752.97 | 636.00 | 4 | 13050 |
| 84100 | 1546 | 16.95 | 16.95 | 14600 | 843.41 | 714.65 | 0 | 6150 |
| 50800 | 1081 | 13.40 | 13.40 | 14700 | 936.30 | 752.60 | 0 | 3050 |
| 93600 | 1078 | 10.95 | 10.95 | 14800 | 1031.10 | 900.00 | 1 | 950 |
| 31300 | 574 | 8.95 | 8.95 | 14900 | 1127.37 | 926.55 | 0 | 300 |
| 235950 | 2415 | 7.50 | 7.50 | 15000 | 1224.72 | 1100.00 | 1 | 10550 |
| 19150 | 209 | 6.30 | 6.30 | 15100 | 1322.88 | 1043.90 | 0 | 100 |
| 31700 | 300 | 5.65 | 5.65 | 15200 | 1421.60 | 1240.00 | 0 | 1450 |
| 30600 | 249 | 4.35 | 4.35 | 15300 | 1520.71 | 1190.00 | 0 | 50 |
| 23350 | 123 | 3.65 | 3.65 | 15400 | 1620.09 | 2142.05 | 0 | 0 |
| 62800 | 318 | 3.80 | 3.80 | 15500 | 1719.65 | 1415.00 | 0 | 300 |
| 23500 | 91 | 3.45 | 3.45 | 15600 | 1819.33 | 1922.00 | 0 | 1600 |
| 5250 | 0 | 5.30 | 0.16 | 15700 | — | — | — | — |
| 21650 | 67 | 3.05 | 3.05 | 15800 | 2018.88 | 1712.80 | 0 | 12000 |
| 87350 | 261 | 2.50 | 2.50 | 16000 | 2218.55 | 1935.00 | 0 | 300 |
| 17600 | 141 | 2.25 | 2.25 | 16200 | 2418.27 | 2420.00 | 0 | 50 |
| 23450 | 237 | 1.55 | — | 16600 | 2817.73 | 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.