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 date28 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying13376.25MARUTI · archived level
Strikes40Published for this date and expiry
MARUTI option chain
Calls and puts by strike · 28 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 2936.80 | 2050.23 | 11400 | 8.70 | 5.90 | 13 | 50 |
| 0 | 0 | 2755.00 | 1857.81 | 11600 | 7.40 | 7.40 | 123 | 3650 |
| 0 | 0 | 2576.80 | 1669.00 | 11800 | 9.45 | 9.45 | 420 | 9050 |
| 1150 | 4 | 1440.00 | 1485.16 | 12000 | 12.65 | 12.65 | 989 | 38750 |
| 0 | 0 | 2233.30 | 1307.84 | 12200 | 17.80 | 17.80 | 555 | 47150 |
| 0 | 0 | 1751.50 | 1222.14 | 12300 | 75.46 | 121.30 | 0 | 0 |
| 50 | 0 | 1753.00 | 1138.71 | 12400 | 27.20 | 27.20 | 650 | 58350 |
| 900 | 0 | 1153.00 | 1057.74 | 12500 | 34.45 | 34.45 | 1434 | 34950 |
| 50 | 0 | 1303.60 | 979.44 | 12600 | 43.50 | 43.50 | 604 | 44950 |
| 850 | 0 | 949.20 | 904.50 | 12700 | 54.05 | 54.05 | 423 | 20200 |
| 550 | 0 | 903.70 | 831.42 | 12800 | 68.50 | 68.50 | 726 | 22700 |
| 900 | 20 | 656.45 | 762.23 | 12900 | 85.95 | 85.95 | 728 | 9800 |
| 27350 | 183 | 601.75 | 601.75 | 13000 | 105.50 | 105.50 | 2583 | 87450 |
| 600 | 0 | 735.00 | 633.96 | 13100 | 131.65 | 131.65 | 607 | 6000 |
| 4300 | 103 | 456.45 | 456.45 | 13200 | 159.20 | 159.20 | 1021 | 29850 |
| 23850 | 1157 | 396.40 | 396.40 | 13300 | 196.55 | 196.55 | 1260 | 83800 |
| 30500 | 2434 | 337.75 | 337.75 | 13400 | 235.70 | 235.70 | 2523 | 22400 |
| 128500 | 5075 | 283.85 | 283.85 | 13500 | 283.55 | 283.55 | 2682 | 100600 |
| 69050 | 3145 | 237.00 | 237.00 | 13600 | 335.25 | 335.25 | 747 | 28350 |
| 97050 | 2262 | 196.65 | 196.65 | 13700 | 393.80 | 393.80 | 506 | 29800 |
| 128200 | 4281 | 160.95 | 160.95 | 13800 | 456.70 | 456.70 | 311 | 41250 |
| 41850 | 1078 | 129.80 | 129.80 | 13900 | 525.20 | 525.20 | 16 | 4300 |
| 263750 | 7100 | 104.70 | 104.70 | 14000 | 598.05 | 598.05 | 102 | 65050 |
| 29300 | 1201 | 82.80 | 82.80 | 14100 | 844.67 | 670.95 | 8 | 2200 |
| 106850 | 2097 | 66.05 | 66.05 | 14200 | 919.14 | 729.15 | 0 | 1400 |
| 36200 | 1088 | 52.50 | 52.50 | 14300 | 995.18 | 664.15 | 0 | 1950 |
| 40100 | 1213 | 41.75 | 41.75 | 14400 | 1074.15 | 900.15 | 0 | 900 |
| 154600 | 2096 | 34.30 | 34.30 | 14500 | 1155.39 | 1042.00 | 1 | 16900 |
| 0 | 0 | 708.30 | 98.59 | 14600 | 1238.74 | 785.00 | 0 | 300 |
| 27750 | 732 | 22.65 | 22.65 | 14700 | 1324.01 | 975.55 | 0 | 100 |
| 0 | 0 | 628.90 | 72.04 | 14800 | 1411.04 | 1099.00 | 0 | 250 |
| 184450 | 1426 | 13.55 | 13.55 | 15000 | 1589.69 | 1460.00 | 0 | 10150 |
| — | — | — | — | 15100 | 1681.00 | 1334.05 | 0 | 50 |
| 12500 | 438 | 10.05 | 10.05 | 15200 | 1773.44 | 1595.00 | 1 | 50 |
| 150 | 0 | 109.65 | 30.74 | 15300 | — | — | — | — |
| 0 | 0 | 431.00 | 25.63 | 15400 | 1961.20 | 1520.00 | 0 | 200 |
| 500 | 17 | 6.00 | 6.00 | 15600 | 2152.05 | 1910.00 | 0 | 1900 |
| — | — | — | — | 15800 | 2345.23 | 2100.00 | 0 | 150 |
| 41800 | 128 | 4.55 | 4.55 | 16000 | — | — | — | — |
| 5800 | 346 | 3.25 | 3.25 | 16200 | 2736.25 | 2620.00 | 0 | 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.