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 date2 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying12848.97MARUTI · archived level
Strikes49Published for this date and expiry
MARUTI option chain
Calls and puts by strike · 2 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 3026.95 | 2002.15 | 10900 | 8.70 | 8.70 | 1 | 50 |
| 0 | 0 | 3309.30 | 1904.46 | 11000 | 9.55 | 9.55 | 612 | 16100 |
| 0 | 0 | 2834.75 | 1807.39 | 11100 | 14.00 | 14.00 | 8 | 250 |
| 0 | 0 | 3121.75 | 1711.06 | 11200 | 12.33 | 34.95 | 0 | 0 |
| 0 | 0 | 2644.75 | 1615.66 | 11300 | 16.48 | 15.50 | 7 | 250 |
| 0 | 0 | 2936.80 | 1521.38 | 11400 | 15.75 | 15.75 | 958 | 17350 |
| 0 | 0 | 2457.60 | 1428.43 | 11500 | 18.60 | 18.60 | 500 | 11200 |
| 0 | 0 | 2755.00 | 1337.03 | 11600 | 21.80 | 21.80 | 688 | 12600 |
| 0 | 0 | 2273.95 | 1247.44 | 11700 | 46.49 | 50.00 | 0 | 0 |
| 0 | 0 | 2576.80 | 1159.91 | 11800 | 29.70 | 29.70 | 1682 | 22150 |
| 0 | 0 | 2094.55 | 1074.70 | 11900 | 72.86 | 68.50 | 0 | 0 |
| 4700 | 121 | 899.90 | 899.90 | 12000 | 44.10 | 44.10 | 6897 | 125900 |
| 0 | 0 | 1920.15 | 912.28 | 12100 | 54.60 | 54.60 | 151 | 3100 |
| 100 | 0 | 774.25 | 835.56 | 12200 | 67.95 | 67.95 | 3794 | 88100 |
| 0 | 0 | 1751.50 | 761.99 | 12300 | 84.70 | 84.70 | 1369 | 8100 |
| 3250 | 105 | 558.40 | 558.40 | 12400 | 104.45 | 104.45 | 3572 | 75300 |
| 22100 | 779 | 483.70 | 483.70 | 12500 | 130.55 | 130.55 | 6978 | 111050 |
| 9950 | 824 | 420.75 | 420.75 | 12600 | 160.55 | 160.55 | 4079 | 41900 |
| 30700 | 5128 | 356.65 | 356.65 | 12700 | 197.05 | 197.05 | 8789 | 46150 |
| 72300 | 7224 | 300.45 | 300.45 | 12800 | 239.60 | 239.60 | 7954 | 67250 |
| 83900 | 6337 | 250.15 | 250.15 | 12900 | 289.70 | 289.70 | 3460 | 54700 |
| 226300 | 14506 | 207.10 | 207.10 | 13000 | 347.15 | 347.15 | 4297 | 158300 |
| 82300 | 3085 | 170.90 | 170.90 | 13100 | 411.25 | 411.25 | 527 | 28450 |
| 85650 | 4435 | 140.60 | 140.60 | 13200 | 475.40 | 475.40 | 217 | 33200 |
| 85850 | 3768 | 116.15 | 116.15 | 13300 | 545.80 | 545.80 | 286 | 87550 |
| 136050 | 4814 | 93.65 | 93.65 | 13400 | 696.96 | 652.95 | 80 | 20050 |
| 374100 | 14402 | 77.75 | 77.75 | 13500 | 716.10 | 716.10 | 696 | 112800 |
| 135700 | 3913 | 63.00 | 63.00 | 13600 | 795.60 | 795.60 | 198 | 52950 |
| 157050 | 3945 | 51.65 | 51.65 | 13700 | 920.20 | 949.00 | 27 | 31500 |
| 229700 | 5749 | 41.80 | 41.80 | 13800 | 980.05 | 980.05 | 188 | 44250 |
| 75100 | 2443 | 34.85 | 34.85 | 13900 | 1061.85 | 1061.85 | 6 | 4150 |
| 633900 | 10824 | 30.10 | 30.10 | 14000 | 1155.00 | 1155.00 | 43 | 63000 |
| 57850 | 1282 | 25.45 | 25.45 | 14100 | 1254.26 | 1196.70 | 0 | 2450 |
| 136600 | 1181 | 21.15 | 21.15 | 14200 | 1342.84 | 1191.00 | 0 | 1450 |
| 38500 | 789 | 18.05 | 18.05 | 14300 | 1433.02 | 813.60 | 0 | 1900 |
| 34400 | 800 | 15.40 | 15.40 | 14400 | 1524.61 | 1305.00 | 0 | 1250 |
| 197350 | 2720 | 13.15 | 13.15 | 14500 | 1644.20 | 1644.20 | 4 | 16900 |
| 200 | 0 | 15.40 | 25.21 | 14600 | 1711.37 | 1188.65 | 0 | 500 |
| 41200 | 748 | 9.90 | 9.90 | 14700 | 1806.22 | 1253.45 | 0 | 100 |
| 0 | 0 | 628.90 | 16.60 | 14800 | 1901.87 | 1099.00 | 0 | 250 |
| 183450 | 1642 | 6.80 | 6.80 | 15000 | 2095.10 | 2228.30 | 1 | 10250 |
| — | — | — | — | 15100 | 2192.50 | 1334.05 | 0 | 50 |
| 16250 | 266 | 5.40 | 5.40 | 15200 | 2290.30 | 1595.00 | 0 | 50 |
| 1400 | 8 | 5.15 | 5.38 | 15300 | — | — | — | — |
| 0 | 0 | 431.00 | 4.24 | 15400 | 2486.84 | 1520.00 | 0 | 200 |
| 2300 | 0 | 4.05 | 2.60 | 15600 | 2684.31 | 2800.00 | 1 | 1850 |
| — | — | — | — | 15800 | 2882.39 | 2100.00 | 0 | 150 |
| 37250 | 190 | 3.30 | 3.30 | 16000 | — | — | — | — |
| 5950 | 7 | 2.00 | 2.00 | 16200 | 3279.59 | 3200.00 | 0 | 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.