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 date1 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying12947.34MARUTI · archived level
Strikes49Published for this date and expiry
MARUTI option chain
Calls and puts by strike · 1 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 3026.95 | 2101.89 | 10900 | 4.16 | 11.35 | 0 | 0 |
| 0 | 0 | 3309.30 | 2003.98 | 11000 | 5.79 | 25.55 | 0 | 0 |
| 0 | 0 | 2834.75 | 1906.60 | 11100 | 7.95 | 17.05 | 0 | 0 |
| 0 | 0 | 3121.75 | 1809.89 | 11200 | 10.77 | 34.95 | 0 | 0 |
| 0 | 0 | 2644.75 | 1713.98 | 11300 | 14.40 | 25.00 | 0 | 0 |
| 0 | 0 | 2936.80 | 1619.06 | 11400 | 14.50 | 14.50 | 917 | 16750 |
| 0 | 0 | 2457.60 | 1525.31 | 11500 | 19.00 | 19.00 | 13 | 650 |
| 0 | 0 | 2755.00 | 1432.94 | 11600 | 19.95 | 19.95 | 1561 | 14450 |
| 0 | 0 | 2273.95 | 1342.18 | 11700 | 40.75 | 50.00 | 0 | 0 |
| 0 | 0 | 2576.80 | 1253.26 | 11800 | 27.75 | 27.75 | 2943 | 20400 |
| 0 | 0 | 2094.55 | 1166.42 | 11900 | 64.07 | 68.50 | 0 | 0 |
| 4050 | 111 | 987.15 | 987.15 | 12000 | 41.90 | 41.90 | 9076 | 98350 |
| 0 | 0 | 1920.15 | 1000.01 | 12100 | 96.73 | 92.05 | 0 | 0 |
| 100 | 4 | 774.25 | 774.25 | 12200 | 61.05 | 61.05 | 5869 | 85400 |
| 0 | 0 | 1751.50 | 844.86 | 12300 | 140.66 | 121.30 | 0 | 0 |
| 1700 | 34 | 648.90 | 648.90 | 12400 | 92.80 | 92.80 | 4951 | 72550 |
| 12350 | 911 | 568.90 | 568.90 | 12500 | 115.85 | 115.85 | 13090 | 100250 |
| 3250 | 144 | 494.50 | 494.50 | 12600 | 142.30 | 142.30 | 5463 | 44650 |
| 5950 | 252 | 431.75 | 431.75 | 12700 | 173.65 | 173.65 | 4661 | 33550 |
| 17200 | 1209 | 369.20 | 369.20 | 12800 | 212.20 | 212.20 | 7161 | 38200 |
| 49900 | 5275 | 312.95 | 312.95 | 12900 | 255.50 | 255.50 | 7614 | 46350 |
| 193450 | 17538 | 264.30 | 264.30 | 13000 | 304.25 | 304.25 | 21044 | 171350 |
| 78100 | 6980 | 220.65 | 220.65 | 13100 | 359.15 | 359.15 | 4377 | 31050 |
| 85800 | 9088 | 183.10 | 183.10 | 13200 | 422.35 | 422.35 | 4170 | 33450 |
| 74600 | 8522 | 151.40 | 151.40 | 13300 | 490.90 | 490.90 | 3821 | 90000 |
| 118350 | 10917 | 124.75 | 124.75 | 13400 | 566.75 | 566.75 | 3482 | 21450 |
| 334250 | 26008 | 102.60 | 102.60 | 13500 | 641.90 | 641.90 | 4059 | 112600 |
| 125550 | 10117 | 84.15 | 84.15 | 13600 | 724.35 | 724.35 | 1260 | 48550 |
| 148650 | 10253 | 69.50 | 69.50 | 13700 | 799.20 | 799.20 | 346 | 31200 |
| 201250 | 10964 | 56.65 | 56.65 | 13800 | 910.00 | 910.00 | 117 | 40650 |
| 67050 | 4706 | 47.55 | 47.55 | 13900 | 1007.20 | 470.25 | 0 | 4300 |
| 527450 | 25283 | 39.90 | 39.90 | 14000 | 1083.10 | 1083.10 | 210 | 63000 |
| 51550 | 3196 | 32.85 | 32.85 | 14100 | 1173.14 | 1196.70 | 10 | 2450 |
| 145200 | 4586 | 26.35 | 26.35 | 14200 | 1259.25 | 1191.00 | 2 | 1450 |
| 43300 | 2583 | 21.90 | 21.90 | 14300 | 1347.18 | 813.60 | 0 | 1900 |
| 36550 | 2635 | 18.20 | 18.20 | 14400 | 1436.74 | 1305.00 | 4 | 1250 |
| 197450 | 6653 | 15.70 | 15.70 | 14500 | 1527.75 | 1484.10 | 19 | 17000 |
| 200 | 7 | 15.40 | 15.40 | 14600 | 1620.04 | 1188.65 | 0 | 500 |
| 41000 | 2146 | 11.20 | 11.20 | 14700 | 1713.44 | 1253.45 | 0 | 100 |
| 0 | 0 | 628.90 | 23.58 | 14800 | 1807.82 | 1099.00 | 0 | 250 |
| 201100 | 4008 | 7.55 | 7.55 | 15000 | 1998.98 | 1999.95 | 2 | 10300 |
| — | — | — | — | 15100 | 2095.54 | 1334.05 | 0 | 50 |
| 18100 | 1147 | 6.05 | 6.05 | 15200 | 2192.62 | 1595.00 | 0 | 50 |
| 1400 | 36 | 6.25 | 6.25 | 15300 | — | — | — | — |
| 0 | 0 | 431.00 | 6.56 | 15400 | 2388.03 | 1520.00 | 0 | 200 |
| 2300 | 116 | 4.05 | 4.05 | 15600 | 2584.68 | 1910.00 | 0 | 1900 |
| — | — | — | — | 15800 | 2782.19 | 2100.00 | 0 | 150 |
| 38350 | 518 | 3.30 | 3.30 | 16000 | — | — | — | — |
| 6200 | 50 | 2.10 | 2.10 | 16200 | 3178.72 | 3200.00 | 2 | 4700 |
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.