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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying13433.46MARUTI · archived level
Strikes39Published for this date and expiry
MARUTI option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 2755.00 | 1916.70 | 11600 | 4.20 | 4.20 | 265 | 4700 |
| 0 | 0 | 2576.80 | 1727.48 | 11800 | 6.40 | 6.40 | 615 | 19500 |
| 1000 | 0 | 1630.00 | 1542.96 | 12000 | 8.75 | 8.75 | 701 | 30900 |
| 0 | 0 | 2233.30 | 1364.61 | 12200 | 13.95 | 13.95 | 1176 | 46500 |
| 0 | 0 | 1751.50 | 1278.24 | 12300 | 72.05 | 121.30 | 0 | 0 |
| 50 | 0 | 1753.00 | 1194.02 | 12400 | 23.45 | 23.45 | 821 | 56400 |
| 900 | 0 | 1153.00 | 1112.14 | 12500 | 31.95 | 31.95 | 695 | 17500 |
| 50 | 0 | 1303.60 | 1032.81 | 12600 | 39.25 | 39.25 | 788 | 44350 |
| 850 | 0 | 949.20 | 956.19 | 12700 | 50.80 | 50.80 | 498 | 18800 |
| 550 | 0 | 903.70 | 882.89 | 12800 | 65.25 | 65.25 | 644 | 19950 |
| 250 | 0 | 933.50 | 811.67 | 12900 | 82.10 | 82.10 | 565 | 4700 |
| 26100 | 133 | 644.95 | 644.95 | 13000 | 101.55 | 101.55 | 2559 | 80900 |
| 600 | 0 | 735.00 | 680.14 | 13100 | 124.50 | 124.50 | 692 | 5050 |
| 1550 | 40 | 500.05 | 500.05 | 13200 | 152.65 | 152.65 | 1135 | 23600 |
| 9600 | 635 | 432.05 | 432.05 | 13300 | 187.35 | 187.35 | 1070 | 80000 |
| 22350 | 1233 | 369.90 | 369.90 | 13400 | 224.70 | 224.70 | 2927 | 22250 |
| 95000 | 3974 | 314.25 | 314.25 | 13500 | 271.30 | 271.30 | 2834 | 83550 |
| 62000 | 2890 | 262.95 | 262.95 | 13600 | 318.70 | 318.70 | 1319 | 30450 |
| 85850 | 2187 | 221.55 | 221.55 | 13700 | 372.40 | 372.40 | 1005 | 26950 |
| 82750 | 2125 | 182.70 | 182.70 | 13800 | 434.00 | 434.00 | 470 | 40600 |
| 28950 | 955 | 149.55 | 149.55 | 13900 | 675.72 | 481.95 | 30 | 4300 |
| 249800 | 4615 | 121.75 | 121.75 | 14000 | 577.15 | 577.15 | 201 | 64100 |
| 35350 | 1393 | 98.10 | 98.10 | 14100 | 810.45 | 510.00 | 0 | 2100 |
| 106350 | 2254 | 77.80 | 77.80 | 14200 | 882.20 | 729.15 | 15 | 1400 |
| 25500 | 1475 | 63.05 | 63.05 | 14300 | 957.35 | 664.15 | 0 | 1950 |
| 30950 | 1113 | 49.90 | 49.90 | 14400 | 900.15 | 900.15 | 11 | 900 |
| 147100 | 2681 | 40.95 | 40.95 | 14500 | 1113.31 | 978.50 | 3 | 16950 |
| 0 | 0 | 708.30 | 114.71 | 14600 | 1194.91 | 785.00 | 0 | 300 |
| 37900 | 995 | 26.40 | 26.40 | 14700 | 1278.54 | 975.55 | 0 | 100 |
| 0 | 0 | 628.90 | 85.01 | 14800 | 1364.03 | 1099.00 | 0 | 250 |
| 171250 | 2952 | 15.30 | 15.30 | 15000 | 1460.00 | 1460.00 | 1 | 10150 |
| — | — | — | — | 15100 | 1630.01 | 1334.05 | 0 | 50 |
| 7650 | 482 | 11.60 | 11.60 | 15200 | 1721.34 | 1565.00 | 0 | 100 |
| 150 | 0 | 109.65 | 37.70 | 15300 | — | — | — | — |
| 0 | 0 | 431.00 | 31.70 | 15400 | 1907.17 | 1520.00 | 0 | 200 |
| 150 | 0 | 29.50 | 22.17 | 15600 | 2096.46 | 1910.00 | 0 | 1900 |
| — | — | — | — | 15800 | 2288.41 | 2100.00 | 0 | 150 |
| 42100 | 947 | 4.70 | 4.70 | 16000 | — | — | — | — |
| 2000 | 129 | 3.90 | 6.99 | 16200 | 2677.73 | 2620.00 | 1 | 4600 |
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.