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.

Underlying

See the liquidity numbers behind this list -- which 85 stocks clear the bar, and by how much.

DateExpiry

Trading date25 Aug 2026Published end-of-day

Expiry25 Aug 2026Selected contract expiry

Underlying13677.85MARUTI · archived level

Strikes44Published for this date and expiry

This is the contract's own expiry day.

On its own expiry date, NSE's Bhavcopy settlement column holds the underlying's final settlement level, repeated on every row. It is shown as published, not as a per-contract settlement price.

MARUTI option chain

Calls and puts by strike · 25 Aug 2026 · archived NSE end-of-day values

As published

Calls				Strike	Puts
OI	Volume	Close	Settlement		Settlement	Close	Volume	OI
100	0	2770.00	13677.85	11400	13677.85	0.05	24	3250
0	0	1921.65	13677.85	11600	13677.85	0.25	21	4100
0	0	1761.80	13677.85	11800	13677.85	0.05	12	6450
1550	0	1570.00	13677.85	12000	13677.85	0.05	10	24000
2050	0	1541.70	13677.85	12200	13677.85	0.05	0	19300
1200	0	1387.40	13677.85	12300	13677.85	0.05	36	15700
150	0	1331.35	13677.85	12400	13677.85	0.05	32	16300
2050	0	1255.00	13677.85	12500	13677.85	0.05	120	34300
0	0	1193.20	13677.85	12600	13677.85	0.25	119	5050
2850	0	1406.05	13677.85	12700	13677.85	0.20	205	6000
1850	5	872.50	13677.85	12800	13677.85	1.15	233	6250
6150	9	597.30	13677.85	12900	13677.85	0.05	232	7150
5800	38	626.50	13677.85	13000	13677.85	0.25	3494	88400
750	1	369.00	13677.85	13100	13677.85	0.35	791	6250
2400	20	337.55	13677.85	13200	13677.85	0.10	1281	12400
1850	129	382.20	13677.85	13300	13677.85	0.20	4287	9300
1850	216	244.95	13677.85	13400	13677.85	0.25	2875	9700
5950	1887	152.15	13677.85	13500	13677.85	2.85	2122	19100
3450	3497	44.65	13677.85	13600	13677.85	12.65	609	4400
12950	4363	1.10	13677.85	13700	13677.85	94.60	364	11700
27900	4970	1.25	13677.85	13800	13677.85	155.70	1006	24800
32650	4731	0.50	13677.85	13900	13677.85	228.80	105	20300
267100	6771	0.05	13677.85	14000	13677.85	360.30	310	30500
63850	1417	0.05	13677.85	14100	13677.85	466.50	37	29400
98900	1481	0.05	13677.85	14200	13677.85	625.35	49	11750
158300	300	0.05	13677.85	14300	13677.85	671.40	20	10600
206550	333	0.05	13677.85	14400	13677.85	815.85	22	9750
95500	1117	0.05	13677.85	14500	13677.85	870.00	45	6400
60800	775	0.05	13677.85	14600	13677.85	970.00	1	4650
40400	477	0.10	13677.85	14700	13677.85	1185.00	25	2050
15750	549	0.05	13677.85	14800	13677.85	1175.15	4	850
17950	189	0.05	13677.85	14900	13677.85	926.55	0	300
103100	2067	0.10	13677.85	15000	13677.85	1352.90	41	2300
7700	63	0.05	13677.85	15100	13677.85	1043.90	0	100
9000	196	0.05	13677.85	15200	13677.85	1677.60	7	1250
23900	251	0.05	13677.85	15300	13677.85	1695.00	0	50
17600	77	0.25	13677.85	15400	13677.85	2142.05	0	0
23700	339	0.05	13677.85	15500	13677.85	1915.00	1	200
13700	69	0.05	13677.85	15600	13677.85	1980.00	8	150
3550	12	0.05	13677.85	15700	—	—	—	—
15750	52	0.05	13677.85	15800	13677.85	2140.00	0	12000
37200	501	0.05	13677.85	16000	13677.85	2530.00	3	100
7850	77	0.05	13677.85	16200	13677.85	2750.00	1	0
13400	0	0.10	13677.85	16600	13677.85	3150.00	1	0

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.