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 date18 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying13691.39MARUTI · archived level
Strikes44Published for this date and expiry
MARUTI option chain
Calls and puts by strike · 18 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 100 | 0 | 2770.00 | 2304.61 | 11400 | 0.25 | 0.25 | 32 | 4650 |
| — | — | — | — | 11600 | — | 0.30 | 11 | 4700 |
| 0 | 0 | 1761.80 | 1905.08 | 11800 | 0.01 | 0.70 | 13 | 7050 |
| 1750 | 0 | 2090.00 | 1705.35 | 12000 | 0.25 | 0.25 | 346 | 27200 |
| 2050 | 0 | 1541.70 | 1505.75 | 12200 | 0.75 | 0.75 | 51 | 20300 |
| 1200 | 0 | 1387.40 | 1406.10 | 12300 | 0.44 | 0.95 | 57 | 16150 |
| 150 | 0 | 1331.35 | 1306.64 | 12400 | 0.87 | 2.55 | 8 | 16700 |
| 2200 | 0 | 1402.95 | 1207.52 | 12500 | 3.20 | 3.20 | 462 | 46450 |
| 0 | 0 | 1193.20 | 1108.95 | 12600 | 4.15 | 4.15 | 71 | 11800 |
| 2850 | 0 | 1406.05 | 1011.23 | 12700 | 5.00 | 5.00 | 222 | 10750 |
| 1850 | 0 | 1081.05 | 914.78 | 12800 | 6.65 | 6.65 | 868 | 25700 |
| 8500 | 0 | 1259.40 | 820.14 | 12900 | 8.45 | 8.45 | 440 | 18900 |
| 22750 | 42 | 790.00 | 727.96 | 13000 | 12.85 | 12.85 | 1016 | 121550 |
| 1500 | 0 | 1014.95 | 639.01 | 13100 | 15.60 | 15.60 | 1115 | 19000 |
| 2550 | 4 | 566.20 | 566.20 | 13200 | 22.00 | 22.00 | 1138 | 21900 |
| 7750 | 128 | 487.45 | 487.45 | 13300 | 30.85 | 30.85 | 1746 | 65450 |
| 5550 | 101 | 395.55 | 395.55 | 13400 | 45.30 | 45.30 | 2321 | 29200 |
| 29700 | 541 | 312.15 | 312.15 | 13500 | 67.20 | 67.20 | 3434 | 71000 |
| 27550 | 1376 | 241.55 | 241.55 | 13600 | 100.00 | 100.00 | 2718 | 28450 |
| 38950 | 2781 | 183.05 | 183.05 | 13700 | 132.45 | 132.45 | 4396 | 38100 |
| 111050 | 8207 | 136.30 | 136.30 | 13800 | 183.30 | 183.30 | 5034 | 56100 |
| 117750 | 7255 | 95.45 | 95.45 | 13900 | 243.00 | 243.00 | 3194 | 38950 |
| 331400 | 13109 | 65.75 | 65.75 | 14000 | 319.50 | 319.50 | 1964 | 74750 |
| 134450 | 4222 | 45.30 | 45.30 | 14100 | 395.20 | 395.20 | 862 | 38900 |
| 237950 | 6484 | 30.80 | 30.80 | 14200 | 471.55 | 471.55 | 223 | 19400 |
| 197850 | 4342 | 20.55 | 20.55 | 14300 | 569.45 | 569.45 | 80 | 12400 |
| 217850 | 3257 | 13.75 | 13.75 | 14400 | 682.20 | 682.20 | 76 | 11550 |
| 242750 | 4299 | 11.25 | 11.25 | 14500 | 774.55 | 774.55 | 144 | 12000 |
| 94300 | 1872 | 9.00 | 9.00 | 14600 | 904.38 | 714.65 | 0 | 6150 |
| 68650 | 1857 | 7.60 | 7.60 | 14700 | 999.91 | 752.60 | 0 | 3050 |
| 58550 | 2561 | 5.90 | 5.90 | 14800 | 1096.82 | 900.00 | 0 | 950 |
| 27250 | 847 | 5.25 | 5.25 | 14900 | 1194.72 | 926.55 | 0 | 300 |
| 217450 | 3379 | 4.65 | 4.65 | 15000 | 1293.30 | 1206.00 | 24 | 9900 |
| 19050 | 316 | 4.15 | 4.15 | 15100 | 1392.36 | 1043.90 | 0 | 100 |
| 21900 | 765 | 3.60 | 3.60 | 15200 | 1491.73 | 1240.00 | 0 | 1450 |
| 30050 | 185 | 2.85 | 2.85 | 15300 | 1591.30 | 1190.00 | 0 | 50 |
| 21800 | 196 | 2.30 | 2.30 | 15400 | 1691.00 | 2142.05 | 0 | 0 |
| 53800 | 608 | 2.30 | 2.30 | 15500 | 1790.77 | 1415.00 | 0 | 300 |
| 20200 | 220 | 2.35 | 2.35 | 15600 | 1890.59 | 1810.00 | 4 | 1400 |
| 5000 | 27 | 0.90 | 0.04 | 15700 | — | — | — | — |
| 21500 | 43 | 1.40 | 1.40 | 15800 | 2090.31 | 1975.00 | 1 | 12050 |
| 80150 | 360 | 2.15 | 2.15 | 16000 | 2290.06 | 1935.00 | 0 | 300 |
| 18750 | 164 | 2.85 | 2.85 | 16200 | 2489.83 | 2420.00 | 0 | 50 |
| 22100 | 45 | 1.00 | 1.00 | 16600 | 2889.36 | 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.