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 date19 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying13689.99MARUTI · archived level
Strikes44Published for this date and expiry
MARUTI option chain
Calls and puts by strike · 19 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 100 | 0 | 2770.00 | 2301.34 | 11400 | — | 0.20 | 6 | 4350 |
| 0 | 0 | 1921.65 | 2101.54 | 11600 | 0.15 | 0.15 | 10 | 4600 |
| 0 | 0 | 1761.80 | 1901.74 | 11800 | 0.15 | 0.15 | 26 | 7650 |
| 1600 | 3 | 1655.00 | 1701.95 | 12000 | 0.20 | 0.20 | 90 | 26700 |
| 2050 | 0 | 1541.70 | 1502.22 | 12200 | 0.08 | 0.20 | 21 | 20250 |
| 1200 | 0 | 1387.40 | 1402.43 | 12300 | 0.75 | 0.75 | 16 | 15800 |
| 150 | 0 | 1331.35 | 1302.75 | 12400 | 2.55 | 2.55 | 2 | 16700 |
| 2100 | 2 | 1145.00 | 1203.29 | 12500 | 3.15 | 3.15 | 170 | 42900 |
| 0 | 0 | 1193.20 | 1104.20 | 12600 | 1.67 | 3.50 | 42 | 9950 |
| 2850 | 0 | 1406.05 | 1005.76 | 12700 | 5.15 | 5.15 | 177 | 13550 |
| 1850 | 0 | 1081.05 | 908.32 | 12800 | 7.10 | 7.10 | 424 | 25450 |
| 8500 | 0 | 1259.40 | 812.41 | 12900 | 9.10 | 9.10 | 454 | 15250 |
| 22500 | 11 | 664.70 | 718.71 | 13000 | 12.85 | 12.85 | 1719 | 118200 |
| 1500 | 0 | 1014.95 | 628.04 | 13100 | 16.90 | 16.90 | 2222 | 21500 |
| 2950 | 11 | 461.20 | 461.20 | 13200 | 23.20 | 23.20 | 2723 | 23400 |
| 6150 | 240 | 368.85 | 368.85 | 13300 | 33.75 | 33.75 | 3045 | 63850 |
| 3700 | 554 | 287.00 | 287.00 | 13400 | 52.15 | 52.15 | 3102 | 29200 |
| 24500 | 2077 | 214.30 | 214.30 | 13500 | 77.35 | 77.35 | 5398 | 65100 |
| 33600 | 3541 | 151.50 | 151.50 | 13600 | 115.85 | 115.85 | 5974 | 33900 |
| 65650 | 9907 | 103.70 | 103.70 | 13700 | 167.25 | 167.25 | 5324 | 35100 |
| 112900 | 8722 | 67.95 | 67.95 | 13800 | 230.60 | 230.60 | 2913 | 51000 |
| 109700 | 7075 | 42.60 | 42.60 | 13900 | 304.65 | 304.65 | 1021 | 35100 |
| 313500 | 11149 | 25.95 | 25.95 | 14000 | 387.15 | 387.15 | 1144 | 69200 |
| 139100 | 5005 | 17.40 | 17.40 | 14100 | 481.45 | 481.45 | 684 | 34450 |
| 180450 | 6023 | 11.50 | 11.50 | 14200 | 574.45 | 574.45 | 171 | 16300 |
| 192800 | 2887 | 7.30 | 7.30 | 14300 | 625.76 | 658.90 | 35 | 11450 |
| 249100 | 3076 | 5.30 | 5.30 | 14400 | 715.76 | 743.55 | 14 | 11100 |
| 270200 | 4284 | 5.50 | 5.50 | 14500 | 808.69 | 860.00 | 35 | 11100 |
| 108950 | 1850 | 4.75 | 4.75 | 14600 | 903.83 | 714.65 | 0 | 6150 |
| 67450 | 742 | 4.45 | 4.45 | 14700 | 1000.56 | 1025.45 | 3 | 2900 |
| 48900 | 1115 | 3.90 | 3.90 | 14800 | 1098.41 | 900.00 | 0 | 950 |
| 24850 | 216 | 3.90 | 3.90 | 14900 | 1197.02 | 926.55 | 0 | 300 |
| 205750 | 1952 | 3.45 | 3.45 | 15000 | 1355.00 | 1355.00 | 25 | 9250 |
| 16350 | 223 | 3.25 | 3.25 | 15100 | 1395.57 | 1043.90 | 0 | 100 |
| 19200 | 338 | 3.10 | 3.10 | 15200 | 1495.20 | 1240.00 | 0 | 1450 |
| 29600 | 113 | 2.45 | 2.45 | 15300 | 1594.95 | 1190.00 | 0 | 50 |
| 20700 | 185 | 2.20 | 2.20 | 15400 | 1694.77 | 2142.05 | 0 | 0 |
| 42800 | 577 | 2.20 | 2.20 | 15500 | 1794.62 | 1415.00 | 0 | 300 |
| 20250 | 11 | 2.95 | 0.02 | 15600 | 1894.50 | 1810.00 | 0 | 1400 |
| 5000 | 0 | 0.90 | 0.01 | 15700 | — | — | — | — |
| 21350 | 18 | 1.20 | 1.20 | 15800 | 2094.28 | 2140.00 | 1 | 12000 |
| 78500 | 153 | 1.55 | 1.55 | 16000 | 2294.08 | 2350.00 | 1 | 250 |
| 16250 | 94 | 1.50 | 1.50 | 16200 | 2493.88 | 2420.00 | 0 | 50 |
| 21750 | 25 | 1.00 | — | 16600 | 2893.48 | 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.