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 date21 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying13565.20MARUTI · archived level
Strikes44Published for this date and expiry
MARUTI option chain
Calls and puts by strike · 21 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 100 | 0 | 2770.00 | 2172.78 | 11400 | — | 0.05 | 0 | 4250 |
| 0 | 0 | 1921.65 | 1972.91 | 11600 | — | 0.25 | 4 | 4300 |
| 0 | 0 | 1761.80 | 1773.05 | 11800 | — | 0.20 | 11 | 7900 |
| 1550 | 1 | 1600.00 | 1573.18 | 12000 | 0.05 | 0.05 | 172 | 25700 |
| 2050 | 0 | 1541.70 | 1373.33 | 12200 | 0.15 | 0.15 | 110 | 20050 |
| 1200 | 0 | 1387.40 | 1273.42 | 12300 | 0.30 | 0.30 | 154 | 15650 |
| 150 | 0 | 1331.35 | 1173.56 | 12400 | 0.40 | 0.40 | 101 | 16350 |
| 2050 | 0 | 1255.00 | 1073.82 | 12500 | 1.60 | 1.60 | 211 | 36700 |
| 0 | 0 | 1193.20 | 974.31 | 12600 | 0.74 | 1.50 | 62 | 7000 |
| 2850 | 0 | 1406.05 | 875.29 | 12700 | 3.10 | 3.10 | 180 | 6400 |
| 1850 | 0 | 1081.05 | 777.17 | 12800 | 3.10 | 3.10 | 381 | 14400 |
| 8500 | 0 | 1259.40 | 680.58 | 12900 | 4.50 | 4.50 | 621 | 12050 |
| 7200 | 399 | 630.00 | 630.00 | 13000 | 6.30 | 6.30 | 2254 | 109300 |
| 700 | 41 | 524.00 | 496.00 | 13100 | 8.25 | 8.25 | 906 | 14350 |
| 2950 | 0 | 461.20 | 410.62 | 13200 | 11.75 | 11.75 | 1204 | 21350 |
| 6000 | 10 | 334.95 | 334.95 | 13300 | 16.90 | 16.90 | 1774 | 58850 |
| 3850 | 82 | 253.00 | 253.00 | 13400 | 28.40 | 28.40 | 2861 | 21150 |
| 15100 | 867 | 175.40 | 175.40 | 13500 | 49.85 | 49.85 | 8184 | 58350 |
| 29400 | 3180 | 111.55 | 111.55 | 13600 | 84.40 | 84.40 | 10214 | 32050 |
| 75300 | 12572 | 63.65 | 63.65 | 13700 | 136.15 | 136.15 | 7056 | 25600 |
| 84750 | 14403 | 33.60 | 33.60 | 13800 | 206.65 | 206.65 | 3412 | 46550 |
| 95600 | 9520 | 18.15 | 18.15 | 13900 | 293.15 | 293.15 | 1329 | 24500 |
| 313700 | 14940 | 9.85 | 9.85 | 14000 | 382.50 | 382.50 | 899 | 47750 |
| 147600 | 6657 | 6.50 | 6.50 | 14100 | 476.20 | 476.20 | 59 | 32600 |
| 153850 | 5052 | 4.00 | 4.00 | 14200 | 590.00 | 590.00 | 11 | 15000 |
| 184550 | 4141 | 2.35 | 2.35 | 14300 | 698.00 | 698.00 | 1 | 11350 |
| 219100 | 5088 | 1.75 | 1.75 | 14400 | 828.78 | 740.00 | 1 | 10900 |
| 186150 | 4851 | 2.00 | 2.00 | 14500 | 927.02 | 900.00 | 46 | 9450 |
| 101950 | 2340 | 1.85 | 1.85 | 14600 | 1026.03 | 836.35 | 0 | 4850 |
| 55400 | 1532 | 1.85 | 1.85 | 14700 | 1125.48 | 1113.60 | 5 | 2900 |
| 39700 | 1510 | 1.70 | 1.70 | 14800 | 1225.17 | 900.00 | 0 | 950 |
| 23450 | 448 | 1.75 | 1.75 | 14900 | 1324.98 | 926.55 | 0 | 300 |
| 161150 | 2775 | 1.40 | 1.40 | 15000 | 1375.00 | 1375.00 | 35 | 6150 |
| 11800 | 356 | 1.25 | 1.25 | 15100 | 1524.78 | 1043.90 | 0 | 100 |
| 12500 | 420 | 0.85 | 0.85 | 15200 | 1624.70 | 1543.55 | 3 | 1350 |
| 29250 | 215 | 0.75 | 0.75 | 15300 | 1724.63 | 1695.00 | 1 | 50 |
| 19550 | 194 | 0.70 | 0.70 | 15400 | 1824.56 | 2142.05 | 0 | 0 |
| 32050 | 423 | 0.65 | 0.65 | 15500 | 1924.49 | 1710.00 | 0 | 200 |
| 14350 | 194 | 0.50 | — | 15600 | 2024.43 | 1980.00 | 2 | 1250 |
| 4500 | 27 | 0.60 | — | 15700 | — | — | — | — |
| 18750 | 68 | 0.25 | 0.25 | 15800 | 2224.29 | 2140.00 | 0 | 12000 |
| 68300 | 737 | 0.45 | 0.45 | 16000 | 2424.16 | 2400.00 | 2 | 150 |
| 12650 | 204 | 0.35 | 0.35 | 16200 | 2624.03 | 2420.00 | 0 | 50 |
| 20800 | 96 | 0.50 | 0.50 | 16600 | 3023.76 | 2890.00 | 59 | 50 |
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.