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 date20 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying13807.83MARUTI · archived level
Strikes44Published for this date and expiry
MARUTI option chain
Calls and puts by strike · 20 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 100 | 0 | 2770.00 | 2417.29 | 11400 | — | 0.05 | 4 | 4250 |
| 0 | 0 | 1921.65 | 2217.46 | 11600 | — | 0.15 | 6 | 4300 |
| 0 | 0 | 1761.80 | 2017.62 | 11800 | — | 0.20 | 3 | 7550 |
| 1600 | 2 | 1829.00 | 1817.79 | 12000 | 0.10 | 0.10 | 18 | 26700 |
| 2050 | 0 | 1541.70 | 1617.96 | 12200 | 0.75 | 0.75 | 21 | 20150 |
| 1200 | 0 | 1387.40 | 1518.06 | 12300 | 0.02 | 0.85 | 20 | 15650 |
| 150 | 0 | 1331.35 | 1418.18 | 12400 | 0.06 | 0.40 | 11 | 16400 |
| 2050 | 1 | 1255.00 | 1318.35 | 12500 | 1.65 | 1.65 | 269 | 42300 |
| 0 | 0 | 1193.20 | 1218.62 | 12600 | 0.34 | 2.90 | 60 | 8250 |
| 2850 | 0 | 1406.05 | 1119.10 | 12700 | 2.15 | 2.15 | 182 | 10450 |
| 1850 | 0 | 1081.05 | 1019.97 | 12800 | 2.60 | 2.60 | 404 | 22950 |
| 8500 | 0 | 1259.40 | 921.53 | 12900 | 3.30 | 3.30 | 295 | 16000 |
| 22400 | 6 | 760.00 | 824.20 | 13000 | 4.55 | 4.55 | 1428 | 112800 |
| 1500 | 0 | 1014.95 | 728.63 | 13100 | 5.75 | 5.75 | 945 | 19550 |
| 2950 | 0 | 461.20 | 635.63 | 13200 | 7.10 | 7.10 | 1056 | 18300 |
| 6150 | 2 | 505.95 | 505.95 | 13300 | 9.70 | 9.70 | 1334 | 57150 |
| 3600 | 31 | 397.15 | 461.50 | 13400 | 13.65 | 13.65 | 2498 | 22750 |
| 19150 | 556 | 303.85 | 303.85 | 13500 | 23.35 | 23.35 | 4783 | 68800 |
| 25150 | 2595 | 223.00 | 223.00 | 13600 | 39.25 | 39.25 | 5361 | 33400 |
| 37400 | 6054 | 148.90 | 148.90 | 13700 | 65.90 | 65.90 | 8230 | 36650 |
| 56000 | 14243 | 90.55 | 90.55 | 13800 | 111.50 | 111.50 | 5254 | 52650 |
| 83600 | 9671 | 54.35 | 54.35 | 13900 | 169.70 | 169.70 | 1877 | 35250 |
| 292750 | 15300 | 30.20 | 30.20 | 14000 | 246.40 | 246.40 | 983 | 64500 |
| 128850 | 5335 | 19.15 | 19.15 | 14100 | 334.80 | 334.80 | 133 | 33550 |
| 167500 | 4924 | 11.35 | 11.35 | 14200 | 433.82 | 438.80 | 44 | 15450 |
| 177650 | 2824 | 6.35 | 6.35 | 14300 | 516.49 | 486.25 | 7 | 11400 |
| 222200 | 2673 | 4.60 | 4.60 | 14400 | 604.01 | 630.00 | 7 | 10900 |
| 240050 | 4798 | 4.65 | 4.65 | 14500 | 725.00 | 725.00 | 18 | 10950 |
| 116650 | 2803 | 4.25 | 4.25 | 14600 | 789.44 | 836.35 | 32 | 4850 |
| 59350 | 1153 | 3.85 | 3.85 | 14700 | 885.60 | 1025.45 | 0 | 2900 |
| 47750 | 738 | 3.65 | 3.65 | 14800 | 983.16 | 900.00 | 0 | 950 |
| 23700 | 235 | 3.50 | 3.50 | 14900 | 1081.65 | 926.55 | 0 | 300 |
| 188250 | 1905 | 2.90 | 2.90 | 15000 | 1180.73 | 1178.50 | 30 | 7900 |
| 16050 | 25 | 3.20 | 0.53 | 15100 | 1280.17 | 1043.90 | 0 | 100 |
| 17900 | 110 | 2.50 | 2.50 | 15200 | 1379.83 | 1430.00 | 1 | 1400 |
| 29550 | 84 | 1.40 | 1.40 | 15300 | 1479.61 | 1190.00 | 0 | 50 |
| 20300 | 155 | 1.55 | 1.55 | 15400 | 1579.46 | 2142.05 | 0 | 0 |
| 41500 | 217 | 1.40 | 1.40 | 15500 | 1679.34 | 1710.00 | 2 | 200 |
| 19450 | 49 | 1.50 | 1.50 | 15600 | 1779.24 | 1875.00 | 1 | 1350 |
| 4900 | 3 | 0.95 | 0.01 | 15700 | — | — | — | — |
| 20150 | 47 | 1.20 | 1.20 | 15800 | 1979.06 | 2140.00 | 0 | 12000 |
| 76650 | 246 | 0.95 | 0.95 | 16000 | 2178.89 | 2350.00 | 0 | 250 |
| 16300 | 41 | 0.70 | 0.70 | 16200 | 2378.73 | 2420.00 | 0 | 50 |
| 21100 | 16 | 0.70 | 0.70 | 16600 | 2778.40 | 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.