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 date31 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying13546.95MARUTI · archived level
Strikes40Published for this date and expiry
MARUTI option chain
Calls and puts by strike · 31 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 2936.80 | 2205.76 | 11400 | 3.40 | 3.40 | 139 | 600 |
| 0 | 0 | 2755.00 | 2010.32 | 11600 | 7.75 | 7.75 | 415 | 4250 |
| 0 | 0 | 2576.80 | 1817.31 | 11800 | 9.70 | 9.70 | 542 | 7450 |
| 1150 | 0 | 1440.00 | 1627.88 | 12000 | 12.75 | 12.75 | 824 | 46550 |
| 0 | 0 | 2233.30 | 1443.44 | 12200 | 17.15 | 17.15 | 625 | 49900 |
| 0 | 0 | 1751.50 | 1353.61 | 12300 | 47.68 | 121.30 | 0 | 0 |
| 600 | 14 | 1141.75 | 1265.65 | 12400 | 25.90 | 25.90 | 239 | 58500 |
| 1450 | 24 | 1039.45 | 1039.45 | 12500 | 31.50 | 31.50 | 800 | 43450 |
| 400 | 12 | 911.15 | 1096.29 | 12600 | 39.15 | 39.15 | 545 | 44650 |
| 1150 | 13 | 812.00 | 1015.33 | 12700 | 47.95 | 47.95 | 541 | 18450 |
| 1100 | 18 | 802.35 | 937.15 | 12800 | 60.65 | 60.65 | 961 | 26300 |
| 1450 | 42 | 728.00 | 862.44 | 12900 | 74.10 | 74.10 | 1081 | 12050 |
| 26700 | 214 | 647.60 | 647.60 | 13000 | 93.00 | 93.00 | 2220 | 89900 |
| 1850 | 70 | 540.65 | 540.65 | 13100 | 117.40 | 117.40 | 608 | 7750 |
| 10850 | 459 | 484.10 | 484.10 | 13200 | 142.35 | 142.35 | 1088 | 32600 |
| 20500 | 1566 | 426.35 | 426.35 | 13300 | 175.65 | 175.65 | 2079 | 91550 |
| 41950 | 5039 | 365.75 | 365.75 | 13400 | 215.05 | 215.05 | 2678 | 27750 |
| 138700 | 7545 | 308.45 | 308.45 | 13500 | 259.30 | 259.30 | 3115 | 121350 |
| 62800 | 3218 | 260.00 | 260.00 | 13600 | 310.25 | 310.25 | 1096 | 28450 |
| 96200 | 2208 | 217.55 | 217.55 | 13700 | 366.85 | 366.85 | 343 | 32100 |
| 128500 | 2542 | 176.65 | 176.65 | 13800 | 426.05 | 426.05 | 49 | 41850 |
| 40850 | 1306 | 145.40 | 145.40 | 13900 | 470.25 | 470.25 | 3 | 4300 |
| 258200 | 7048 | 117.35 | 117.35 | 14000 | 581.10 | 581.10 | 81 | 65150 |
| 32050 | 1281 | 94.20 | 94.20 | 14100 | 718.53 | 650.00 | 22 | 2350 |
| 129650 | 2562 | 74.65 | 74.65 | 14200 | 788.42 | 767.70 | 4 | 1550 |
| 34150 | 1368 | 60.80 | 60.80 | 14300 | 861.91 | 813.60 | 17 | 1900 |
| 34950 | 940 | 48.85 | 48.85 | 14400 | 937.25 | 1030.70 | 5 | 1050 |
| 148650 | 1927 | 39.05 | 39.05 | 14500 | 1015.63 | 975.45 | 4 | 16900 |
| 0 | 0 | 708.30 | 113.39 | 14600 | 1096.43 | 1188.65 | 6 | 500 |
| 29400 | 758 | 25.45 | 25.45 | 14700 | 1179.47 | 1253.45 | 1 | 100 |
| 0 | 0 | 628.90 | 82.48 | 14800 | 1264.56 | 1099.00 | 0 | 250 |
| 172950 | 1716 | 14.45 | 14.45 | 15000 | 1440.09 | 1600.00 | 2 | 10250 |
| — | — | — | — | 15100 | 1530.19 | 1334.05 | 0 | 50 |
| 13650 | 463 | 10.45 | 10.45 | 15200 | 1621.62 | 1595.00 | 0 | 50 |
| 150 | 0 | 109.65 | 34.54 | 15300 | — | — | — | — |
| 0 | 0 | 431.00 | 28.66 | 15400 | 1807.86 | 1520.00 | 0 | 200 |
| 500 | 0 | 6.00 | 19.49 | 15600 | 1997.73 | 1910.00 | 0 | 1900 |
| — | — | — | — | 15800 | 2190.32 | 2100.00 | 0 | 150 |
| 37550 | 248 | 4.80 | 4.80 | 16000 | — | — | — | — |
| 5150 | 137 | 3.30 | 5.56 | 16200 | 2580.93 | 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.