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 date11 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying12400.01MARUTI · archived level
Strikes51Published for this date and expiry
MARUTI option chain
Calls and puts by strike · 11 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 3509.00 | 1831.71 | 10600 | 1.21 | 7.45 | 61 | 2150 |
| 0 | 0 | 3499.00 | 1634.09 | 10800 | 3.02 | 18.35 | 0 | 0 |
| 0 | 0 | 3026.95 | 1535.96 | 10900 | 4.61 | 10.05 | 52 | 2400 |
| 0 | 0 | 3309.30 | 1438.52 | 11000 | 10.80 | 10.80 | 867 | 34950 |
| 0 | 0 | 2834.75 | 1341.98 | 11100 | 12.55 | 12.55 | 46 | 1100 |
| 0 | 0 | 3121.75 | 1246.61 | 11200 | 14.39 | 13.70 | 22 | 900 |
| 0 | 0 | 2644.75 | 1152.72 | 11300 | 14.90 | 14.90 | 153 | 2300 |
| 0 | 0 | 2936.80 | 1060.66 | 11400 | 16.75 | 16.75 | 540 | 15950 |
| 100 | 2 | 1037.70 | 970.82 | 11500 | 19.60 | 19.60 | 1226 | 22800 |
| 0 | 0 | 2755.00 | 883.60 | 11600 | 22.90 | 22.90 | 533 | 13400 |
| 150 | 1 | 852.25 | 799.43 | 11700 | 27.85 | 27.85 | 601 | 6950 |
| 0 | 0 | 2576.80 | 718.72 | 11800 | 35.75 | 35.75 | 1502 | 46450 |
| 0 | 0 | 2094.55 | 641.89 | 11900 | 44.95 | 44.95 | 664 | 5350 |
| 10300 | 186 | 538.85 | 538.85 | 12000 | 58.50 | 58.50 | 5218 | 146050 |
| 900 | 86 | 449.85 | 501.22 | 12100 | 77.55 | 77.55 | 2749 | 17550 |
| 4600 | 508 | 380.05 | 380.05 | 12200 | 99.70 | 99.70 | 3737 | 103600 |
| 13050 | 1411 | 313.05 | 313.05 | 12300 | 131.15 | 131.15 | 3957 | 39350 |
| 43700 | 5547 | 251.35 | 251.35 | 12400 | 171.60 | 171.60 | 6533 | 92200 |
| 143350 | 11353 | 199.15 | 199.15 | 12500 | 221.25 | 221.25 | 6701 | 120050 |
| 103250 | 6269 | 156.75 | 156.75 | 12600 | 275.60 | 275.60 | 3112 | 93850 |
| 126850 | 6923 | 122.45 | 122.45 | 12700 | 339.50 | 339.50 | 1370 | 57400 |
| 254050 | 7576 | 96.20 | 96.20 | 12800 | 408.40 | 408.40 | 890 | 90850 |
| 96700 | 3397 | 75.15 | 75.15 | 12900 | 492.50 | 492.50 | 146 | 55300 |
| 358600 | 10490 | 59.45 | 59.45 | 13000 | 574.55 | 574.55 | 658 | 107750 |
| 86000 | 2780 | 47.10 | 47.10 | 13100 | 663.30 | 663.30 | 201 | 20750 |
| 116250 | 3698 | 37.90 | 37.90 | 13200 | 763.55 | 763.55 | 45 | 31250 |
| 97250 | 2010 | 31.50 | 31.50 | 13300 | 833.00 | 833.00 | 58 | 81700 |
| 128050 | 1592 | 26.60 | 26.60 | 13400 | 934.60 | 934.60 | 3 | 20550 |
| 466900 | 4395 | 22.65 | 22.65 | 13500 | 1042.05 | 1042.05 | 139 | 98500 |
| 115850 | 1351 | 19.20 | 19.20 | 13600 | 1188.69 | 1170.00 | 55 | 45600 |
| 114950 | 1308 | 16.75 | 16.75 | 13700 | 1281.99 | 1242.20 | 6 | 32400 |
| 202700 | 1412 | 14.35 | 14.35 | 13800 | 1376.62 | 1340.00 | 14 | 47200 |
| 51750 | 564 | 12.85 | 12.85 | 13900 | 1472.35 | 1061.85 | 0 | 4150 |
| 537050 | 3765 | 10.90 | 10.90 | 14000 | 1568.97 | 1515.00 | 23 | 62600 |
| 50850 | 322 | 10.20 | 10.20 | 14100 | 1666.31 | 1650.00 | 2 | 2350 |
| 126750 | 326 | 8.70 | 8.70 | 14200 | 1764.21 | 1751.85 | 3 | 1300 |
| 37050 | 353 | 7.95 | 7.95 | 14300 | 1862.56 | 813.60 | 0 | 1900 |
| 23900 | 132 | 6.95 | 6.95 | 14400 | 1961.25 | 1305.00 | 0 | 1250 |
| 191400 | 2517 | 6.60 | 6.60 | 14500 | 2002.65 | 2002.65 | 10 | 16650 |
| 2750 | 109 | 5.65 | 5.65 | 14600 | 2159.37 | 2125.00 | 4 | 500 |
| 28650 | 231 | 5.10 | 5.10 | 14700 | 2258.68 | 1253.45 | 0 | 100 |
| 600 | 18 | 5.00 | 0.68 | 14800 | 2358.11 | 2122.00 | 0 | 250 |
| 170800 | 511 | 3.55 | 3.55 | 15000 | 2557.18 | 2500.00 | 8 | 10250 |
| — | — | — | — | 15100 | 2656.79 | 1334.05 | 0 | 50 |
| 11400 | 24 | 4.15 | 0.15 | 15200 | 2756.43 | 1595.00 | 0 | 50 |
| 1350 | 2 | 2.15 | 0.10 | 15300 | — | — | — | — |
| 300 | 0 | 3.65 | 0.07 | 15400 | 2955.77 | 1520.00 | 0 | 200 |
| 2000 | 1 | 1.30 | 0.03 | 15600 | 3155.16 | 2936.30 | 0 | 1750 |
| — | — | — | — | 15800 | 3354.56 | 2100.00 | 0 | 150 |
| 37350 | 56 | 2.25 | 2.25 | 16000 | — | — | — | — |
| 5550 | 17 | 1.05 | — | 16200 | 3753.40 | 3460.45 | 0 | 4150 |
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.