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 date15 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying12231.41MARUTI · archived level
Strikes52Published for this date and expiry
MARUTI option chain
Calls and puts by strike · 15 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 3883.45 | 1855.09 | 10400 | 7.30 | 7.30 | 12 | 300 |
| 0 | 0 | 3509.00 | 1656.10 | 10600 | 9.90 | 9.90 | 168 | 4500 |
| 0 | 0 | 3499.00 | 1458.07 | 10800 | 12.70 | 12.70 | 10 | 300 |
| 0 | 0 | 3026.95 | 1359.75 | 10900 | 13.30 | 13.30 | 391 | 2100 |
| 50 | 1 | 1428.00 | 1262.15 | 11000 | 15.55 | 15.55 | 488 | 35300 |
| 0 | 0 | 2834.75 | 1165.57 | 11100 | 16.75 | 16.75 | 68 | 2200 |
| 0 | 0 | 3121.75 | 1070.35 | 11200 | 19.35 | 19.35 | 90 | 2500 |
| 0 | 0 | 2644.75 | 976.89 | 11300 | 22.50 | 22.50 | 216 | 3000 |
| 0 | 0 | 2936.80 | 885.68 | 11400 | 26.50 | 26.50 | 511 | 18600 |
| 150 | 1 | 770.00 | 770.00 | 11500 | 31.40 | 31.40 | 1358 | 32300 |
| 0 | 0 | 2755.00 | 712.05 | 11600 | 38.05 | 38.05 | 742 | 15800 |
| 450 | 10 | 614.45 | 614.45 | 11700 | 47.70 | 47.70 | 621 | 7900 |
| 0 | 0 | 2576.80 | 553.83 | 11800 | 60.80 | 60.80 | 1797 | 52350 |
| 0 | 0 | 2094.55 | 481.71 | 11900 | 77.25 | 77.25 | 1314 | 5800 |
| 11900 | 288 | 370.60 | 370.60 | 12000 | 102.20 | 102.20 | 4278 | 134450 |
| 2050 | 41 | 303.80 | 303.80 | 12100 | 131.60 | 131.60 | 2158 | 21500 |
| 25000 | 1427 | 241.55 | 241.55 | 12200 | 171.15 | 171.15 | 3943 | 115800 |
| 51250 | 3274 | 189.35 | 189.35 | 12300 | 218.35 | 218.35 | 4692 | 60200 |
| 95500 | 5978 | 147.65 | 147.65 | 12400 | 277.40 | 277.40 | 5259 | 76500 |
| 156400 | 8010 | 113.80 | 113.80 | 12500 | 339.30 | 339.30 | 3511 | 111000 |
| 105400 | 3933 | 87.55 | 87.55 | 12600 | 412.60 | 412.60 | 1004 | 95050 |
| 136250 | 5983 | 67.65 | 67.65 | 12700 | 495.85 | 495.85 | 427 | 54950 |
| 266600 | 4783 | 53.10 | 53.10 | 12800 | 578.30 | 578.30 | 273 | 86350 |
| 102750 | 3513 | 41.80 | 41.80 | 12900 | 670.15 | 670.15 | 173 | 49650 |
| 380100 | 8389 | 34.80 | 34.80 | 13000 | 758.60 | 758.60 | 199 | 106650 |
| 98050 | 1854 | 28.55 | 28.55 | 13100 | 865.00 | 865.00 | 118 | 22100 |
| 121400 | 1950 | 24.35 | 24.35 | 13200 | 952.35 | 952.35 | 49 | 29900 |
| 97300 | 1408 | 21.25 | 21.25 | 13300 | 1060.30 | 951.50 | 3 | 81700 |
| 129100 | 1262 | 18.40 | 18.40 | 13400 | 1154.29 | 1139.45 | 9 | 20500 |
| 442500 | 3610 | 16.05 | 16.05 | 13500 | 1235.00 | 1235.00 | 22 | 97950 |
| 115600 | 849 | 14.05 | 14.05 | 13600 | 1346.18 | 1260.75 | 8 | 45250 |
| 107400 | 739 | 12.75 | 12.75 | 13700 | 1443.54 | 1242.20 | 0 | 32400 |
| 189450 | 1038 | 11.65 | 11.65 | 13800 | 1541.56 | 1533.00 | 8 | 46800 |
| 51200 | 151 | 9.95 | 9.95 | 13900 | 1640.08 | 1061.85 | 0 | 4150 |
| 438250 | 5065 | 8.90 | 8.90 | 14000 | 1734.00 | 1734.00 | 31 | 62200 |
| 73600 | 755 | 7.35 | 7.35 | 14100 | 1838.11 | 1650.00 | 0 | 2350 |
| 121000 | 863 | 7.10 | 7.10 | 14200 | 1937.46 | 1751.85 | 0 | 1300 |
| 30450 | 358 | 6.95 | 6.95 | 14300 | 2036.94 | 813.60 | 0 | 1900 |
| 15100 | 591 | 6.10 | 6.10 | 14400 | 2136.52 | 1305.00 | 0 | 1250 |
| 152950 | 1737 | 5.35 | 5.35 | 14500 | 2230.85 | 2230.85 | 9 | 16650 |
| 1700 | 51 | 5.50 | 5.50 | 14600 | 2335.85 | 2125.00 | 0 | 500 |
| 28150 | 19 | 4.70 | 0.10 | 14700 | 2435.57 | 1253.45 | 0 | 100 |
| 600 | 0 | 5.00 | 0.06 | 14800 | 2535.31 | 2122.00 | 0 | 250 |
| 163050 | 352 | 3.15 | 3.15 | 15000 | 2734.82 | 2660.00 | 13 | 10150 |
| — | — | — | — | 15100 | 2834.59 | 1334.05 | 0 | 50 |
| 11350 | 1 | 2.50 | 0.01 | 15200 | 2934.36 | 1595.00 | 0 | 50 |
| 1200 | 8 | 1.40 | — | 15300 | — | — | — | — |
| 300 | 0 | 3.65 | — | 15400 | 3133.90 | 1520.00 | 0 | 200 |
| 2000 | 0 | 1.30 | — | 15600 | 3333.45 | 2936.30 | 0 | 1750 |
| — | — | — | — | 15800 | 3533.00 | 2100.00 | 0 | 150 |
| 44050 | 279 | 2.00 | 2.00 | 16000 | — | — | — | — |
| 5500 | 2 | 1.20 | — | 16200 | 3932.09 | 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.