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 date3 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying12836.67MARUTI · archived level
Strikes50Published for this date and expiry
MARUTI option chain
Calls and puts by strike · 3 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 3499.00 | 2085.55 | 10800 | 2.97 | 18.35 | 0 | 0 |
| 0 | 0 | 3026.95 | 1987.25 | 10900 | 9.05 | 9.05 | 5 | 150 |
| 0 | 0 | 3309.30 | 1889.41 | 11000 | 9.50 | 9.50 | 67 | 16350 |
| 0 | 0 | 2834.75 | 1792.15 | 11100 | 11.95 | 11.95 | 5 | 300 |
| 0 | 0 | 3121.75 | 1695.62 | 11200 | 14.00 | 14.00 | 2 | 100 |
| 0 | 0 | 2644.75 | 1600.00 | 11300 | 12.00 | 12.00 | 39 | 1400 |
| 0 | 0 | 2936.80 | 1505.47 | 11400 | 15.00 | 15.00 | 176 | 21050 |
| 0 | 0 | 2457.60 | 1412.26 | 11500 | 17.55 | 17.55 | 151 | 9050 |
| 0 | 0 | 2755.00 | 1320.61 | 11600 | 20.25 | 20.25 | 114 | 12400 |
| 100 | 2 | 1239.00 | 1230.76 | 11700 | 20.25 | 20.25 | 9 | 50 |
| 0 | 0 | 2576.80 | 1142.98 | 11800 | 26.10 | 26.10 | 803 | 25350 |
| 0 | 0 | 2094.55 | 1057.55 | 11900 | 70.29 | 68.50 | 0 | 0 |
| 8150 | 251 | 877.75 | 877.75 | 12000 | 41.50 | 41.50 | 2081 | 120550 |
| 0 | 0 | 1920.15 | 894.79 | 12100 | 50.70 | 50.70 | 310 | 3200 |
| 100 | 0 | 774.25 | 817.99 | 12200 | 65.00 | 65.00 | 1853 | 89700 |
| 0 | 0 | 1751.50 | 744.40 | 12300 | 80.50 | 80.50 | 916 | 8450 |
| 3250 | 2 | 584.30 | 674.59 | 12400 | 101.30 | 101.30 | 1714 | 75100 |
| 22500 | 295 | 478.05 | 478.05 | 12500 | 126.35 | 126.35 | 3341 | 108000 |
| 9750 | 158 | 401.65 | 401.65 | 12600 | 158.60 | 158.60 | 1700 | 45900 |
| 26300 | 1070 | 339.50 | 339.50 | 12700 | 195.60 | 195.60 | 1721 | 44750 |
| 79700 | 5071 | 284.15 | 284.15 | 12800 | 235.70 | 235.70 | 5177 | 79700 |
| 91950 | 5758 | 237.25 | 237.25 | 12900 | 288.05 | 288.05 | 3273 | 61050 |
| 224550 | 12056 | 194.35 | 194.35 | 13000 | 346.30 | 346.30 | 2713 | 139750 |
| 80300 | 2982 | 160.35 | 160.35 | 13100 | 408.45 | 408.45 | 556 | 26450 |
| 76100 | 3254 | 129.60 | 129.60 | 13200 | 463.10 | 463.10 | 95 | 32550 |
| 81150 | 2525 | 105.30 | 105.30 | 13300 | 533.20 | 533.20 | 89 | 87600 |
| 144300 | 3149 | 85.05 | 85.05 | 13400 | 628.05 | 628.05 | 39 | 20150 |
| 343500 | 8259 | 69.40 | 69.40 | 13500 | 713.85 | 713.85 | 184 | 112250 |
| 135200 | 1772 | 56.00 | 56.00 | 13600 | 776.10 | 776.10 | 33 | 51950 |
| 153850 | 1872 | 45.80 | 45.80 | 13700 | 925.49 | 850.00 | 28 | 31150 |
| 240700 | 1990 | 37.65 | 37.65 | 13800 | 1006.41 | 935.00 | 28 | 43950 |
| 72100 | 1223 | 31.55 | 31.55 | 13900 | 1089.78 | 1061.85 | 0 | 4150 |
| 584500 | 5264 | 27.20 | 27.20 | 14000 | 1180.00 | 1180.00 | 8 | 63050 |
| 61550 | 671 | 22.30 | 22.30 | 14100 | 1262.90 | 1196.70 | 0 | 2450 |
| 130150 | 1094 | 18.85 | 18.85 | 14200 | 1352.22 | 1300.00 | 1 | 1400 |
| 38200 | 216 | 16.60 | 16.60 | 14300 | 1443.10 | 813.60 | 0 | 1900 |
| 27900 | 508 | 13.40 | 13.40 | 14400 | 1535.34 | 1305.00 | 0 | 1250 |
| 210800 | 1167 | 12.30 | 12.30 | 14500 | 1628.76 | 1644.20 | 0 | 16900 |
| 200 | 0 | 15.40 | 21.95 | 14600 | 1723.22 | 1188.65 | 0 | 500 |
| 42100 | 185 | 9.40 | 9.40 | 14700 | 1818.55 | 1253.45 | 0 | 100 |
| 0 | 0 | 628.90 | 14.21 | 14800 | 1914.63 | 1099.00 | 0 | 250 |
| 187900 | 1140 | 6.80 | 6.80 | 15000 | 2108.59 | 2228.30 | 0 | 10250 |
| — | — | — | — | 15100 | 2206.28 | 1334.05 | 0 | 50 |
| 16250 | 0 | 5.40 | 5.62 | 15200 | 2304.34 | 1595.00 | 0 | 50 |
| 1500 | 5 | 3.05 | 4.40 | 15300 | — | — | — | — |
| 0 | 0 | 431.00 | 3.43 | 15400 | 2501.30 | 1520.00 | 0 | 200 |
| 2300 | 0 | 4.05 | 2.06 | 15600 | 2699.08 | 2721.70 | 11 | 1900 |
| — | — | — | — | 15800 | 2897.38 | 2100.00 | 0 | 150 |
| 36350 | 52 | 2.95 | 2.95 | 16000 | — | — | — | — |
| 5950 | 4 | 1.95 | 0.40 | 16200 | 3294.87 | 3300.70 | 40 | 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.