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 date26 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying13520.01MARUTI · archived level
Strikes39Published for this date and expiry
MARUTI option chain
Calls and puts by strike · 26 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 2755.00 | 2003.83 | 11600 | 6.70 | 6.70 | 1040 | 3900 |
| 0 | 0 | 2576.80 | 1813.72 | 11800 | 8.50 | 8.50 | 1942 | 6250 |
| 1000 | 0 | 1630.00 | 1627.89 | 12000 | 11.35 | 11.35 | 1097 | 23800 |
| 0 | 0 | 2233.30 | 1447.70 | 12200 | 15.50 | 15.50 | 164 | 6400 |
| 50 | 0 | 1753.00 | 1274.66 | 12400 | 23.95 | 23.95 | 1901 | 54500 |
| 900 | 0 | 1153.00 | 1191.29 | 12500 | 29.45 | 29.45 | 531 | 9200 |
| 50 | 0 | 1303.60 | 1110.30 | 12600 | 37.75 | 37.75 | 714 | 38250 |
| 850 | 0 | 949.20 | 1031.84 | 12700 | 48.50 | 48.50 | 606 | 16650 |
| 550 | 0 | 903.70 | 956.11 | 12800 | 57.95 | 57.95 | 657 | 19500 |
| 250 | 0 | 933.50 | 883.08 | 12900 | 184.60 | 98.05 | 0 | 200 |
| 24850 | 38 | 725.30 | 725.30 | 13000 | 87.10 | 87.10 | 2876 | 68750 |
| 600 | 0 | 735.00 | 746.67 | 13100 | 246.97 | 310.70 | 0 | 0 |
| 200 | 0 | 709.00 | 683.30 | 13200 | 131.80 | 131.80 | 762 | 13250 |
| 3700 | 49 | 500.75 | 500.75 | 13300 | 161.40 | 161.40 | 3554 | 76200 |
| 14050 | 329 | 437.50 | 437.50 | 13400 | 193.75 | 193.75 | 1035 | 14800 |
| 61400 | 1249 | 377.95 | 377.95 | 13500 | 231.35 | 231.35 | 1908 | 78850 |
| 44200 | 2088 | 321.10 | 321.10 | 13600 | 273.10 | 273.10 | 1725 | 22550 |
| 71050 | 2755 | 272.85 | 272.85 | 13700 | 323.35 | 323.35 | 2036 | 26100 |
| 87150 | 3622 | 227.55 | 227.55 | 13800 | 378.10 | 378.10 | 958 | 37450 |
| 22850 | 1263 | 187.60 | 187.60 | 13900 | 442.25 | 442.25 | 402 | 4100 |
| 203100 | 6335 | 154.30 | 154.30 | 14000 | 504.15 | 504.15 | 1272 | 60400 |
| 25900 | 1084 | 127.25 | 127.25 | 14100 | 758.47 | 510.00 | 0 | 2100 |
| 89500 | 3821 | 101.50 | 101.50 | 14200 | 827.30 | 550.00 | 2 | 750 |
| 28850 | 1329 | 81.55 | 81.55 | 14300 | 898.93 | 664.15 | 34 | 1950 |
| 12350 | 716 | 65.70 | 65.70 | 14400 | 973.90 | 720.00 | 0 | 350 |
| 134600 | 3594 | 52.45 | 52.45 | 14500 | 903.65 | 903.65 | 32 | 16950 |
| 0 | 0 | 708.30 | 138.20 | 14600 | 1129.39 | 785.00 | 0 | 300 |
| 37650 | 1574 | 34.90 | 34.90 | 14700 | 1210.69 | 975.55 | 0 | 100 |
| 0 | 0 | 628.90 | 104.04 | 14800 | 1294.00 | 1099.00 | 3 | 250 |
| 0 | 0 | 316.90 | 89.80 | 14900 | 1379.15 | 1259.65 | 0 | 0 |
| 131900 | 3522 | 20.60 | 20.60 | 15000 | 1465.98 | 1360.00 | 0 | 10100 |
| 0 | 0 | 267.35 | 66.20 | 15100 | 1554.34 | 1334.05 | 0 | 50 |
| 3100 | 77 | 12.75 | 12.75 | 15200 | 1644.08 | 1565.00 | 0 | 100 |
| 150 | 0 | 109.65 | 48.14 | 15300 | 1735.06 | 1561.90 | 0 | 0 |
| 0 | 0 | 431.00 | 40.84 | 15400 | 1827.15 | 1520.00 | 0 | 200 |
| 150 | 0 | 29.50 | 29.09 | 15600 | 2014.19 | 1910.00 | 2 | 1900 |
| 0 | 0 | 330.15 | 20.46 | 15800 | 2204.34 | 2100.00 | 0 | 150 |
| 39550 | 649 | 6.25 | 6.25 | 16000 | 2396.86 | 1926.50 | 0 | 0 |
| 2200 | 223 | 5.45 | 5.45 | 16200 | 2591.18 | 2575.00 | 0 | 4550 |
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.