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 date17 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying12341.35MARUTI · archived level
Strikes53Published for this date and expiry
MARUTI option chain
Calls and puts by strike · 17 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 3673.95 | 2161.19 | 10200 | 0.01 | 7.80 | 0 | 0 |
| 0 | 0 | 3883.45 | 1961.62 | 10400 | 0.05 | 3.05 | 10 | 300 |
| 0 | 0 | 3509.00 | 1762.16 | 10600 | 0.20 | 3.60 | 125 | 4650 |
| 0 | 0 | 3499.00 | 1563.07 | 10800 | 4.65 | 4.65 | 94 | 1750 |
| 0 | 0 | 3026.95 | 1463.82 | 10900 | 5.40 | 5.40 | 131 | 2800 |
| 50 | 1 | 1400.00 | 1364.93 | 11000 | 6.20 | 6.20 | 685 | 35450 |
| 0 | 0 | 2834.75 | 1266.59 | 11100 | 7.20 | 7.20 | 159 | 6500 |
| 0 | 0 | 3121.75 | 1169.05 | 11200 | 8.30 | 8.30 | 374 | 8850 |
| 0 | 0 | 2644.75 | 1072.62 | 11300 | 9.50 | 9.50 | 532 | 7150 |
| 0 | 0 | 2936.80 | 977.72 | 11400 | 11.20 | 11.20 | 728 | 19350 |
| 300 | 4 | 870.00 | 884.82 | 11500 | 13.00 | 13.00 | 1334 | 40150 |
| 100 | 0 | 661.75 | 794.49 | 11600 | 15.95 | 15.95 | 1095 | 19700 |
| 450 | 0 | 614.45 | 707.31 | 11700 | 19.95 | 19.95 | 1473 | 19100 |
| 0 | 0 | 2576.80 | 623.93 | 11800 | 25.80 | 25.80 | 2689 | 52000 |
| 1700 | 60 | 535.75 | 535.75 | 11900 | 34.20 | 34.20 | 2565 | 13100 |
| 25800 | 1295 | 444.95 | 444.95 | 12000 | 46.70 | 46.70 | 6658 | 163150 |
| 9650 | 942 | 362.75 | 362.75 | 12100 | 64.50 | 64.50 | 2428 | 29100 |
| 35600 | 4801 | 289.40 | 289.40 | 12200 | 90.00 | 90.00 | 6957 | 92200 |
| 58850 | 9973 | 223.30 | 223.30 | 12300 | 124.40 | 124.40 | 4816 | 68200 |
| 95500 | 6869 | 170.05 | 170.05 | 12400 | 170.15 | 170.15 | 3467 | 87050 |
| 161300 | 9247 | 125.50 | 125.50 | 12500 | 226.00 | 226.00 | 1472 | 103000 |
| 93450 | 4438 | 92.55 | 92.55 | 12600 | 292.85 | 292.85 | 1198 | 77350 |
| 115700 | 5455 | 66.55 | 66.55 | 12700 | 366.10 | 366.10 | 295 | 51400 |
| 281350 | 5611 | 48.45 | 48.45 | 12800 | 446.30 | 446.30 | 118 | 83250 |
| 104300 | 3173 | 36.20 | 36.20 | 12900 | 539.35 | 539.35 | 105 | 43100 |
| 374950 | 7455 | 28.60 | 28.60 | 13000 | 630.45 | 630.45 | 106 | 101250 |
| 90250 | 1231 | 22.45 | 22.45 | 13100 | 774.81 | 710.00 | 65 | 18750 |
| 113950 | 1309 | 18.25 | 18.25 | 13200 | 805.45 | 805.45 | 32 | 29450 |
| 87600 | 928 | 15.60 | 15.60 | 13300 | 955.17 | 1044.80 | 2 | 81550 |
| 101100 | 1528 | 13.45 | 13.45 | 13400 | 1048.66 | 1132.00 | 4 | 20300 |
| 408600 | 3454 | 11.60 | 11.60 | 13500 | 1113.90 | 1113.90 | 50 | 95750 |
| 92800 | 1161 | 10.10 | 10.10 | 13600 | 1240.13 | 1205.55 | 2 | 45050 |
| 86100 | 766 | 9.05 | 9.05 | 13700 | 1337.46 | 1242.20 | 0 | 32400 |
| 187000 | 934 | 8.00 | 8.00 | 13800 | 1435.51 | 1450.00 | 0 | 46800 |
| 45100 | 385 | 7.20 | 7.20 | 13900 | 1534.09 | 1510.00 | 1 | 4050 |
| 355000 | 3188 | 6.55 | 6.55 | 14000 | 1633.05 | 1592.00 | 17 | 61700 |
| 78400 | 444 | 5.75 | 5.75 | 14100 | 1732.29 | 1650.00 | 0 | 2350 |
| 122650 | 663 | 4.95 | 4.95 | 14200 | 1831.72 | 1751.85 | 0 | 1300 |
| 25650 | 81 | 4.55 | 0.43 | 14300 | 1931.27 | 813.60 | 0 | 1900 |
| 16250 | 56 | 4.10 | 0.27 | 14400 | 2030.92 | 1305.00 | 0 | 1250 |
| 136900 | 544 | 3.95 | 3.95 | 14500 | 2130.62 | 2142.35 | 3 | 16500 |
| 1700 | 0 | 4.40 | 0.10 | 14600 | 2230.36 | 2125.00 | 0 | 500 |
| 27000 | 26 | 3.25 | 3.25 | 14700 | 2330.13 | 1253.45 | 0 | 100 |
| 700 | 1 | 4.00 | 0.04 | 14800 | 2429.91 | 2522.00 | 3 | 250 |
| 141950 | 480 | 2.50 | 2.50 | 15000 | 2629.50 | 2590.00 | 23 | 9400 |
| — | — | — | — | 15100 | 2729.30 | 1334.05 | 0 | 50 |
| 11400 | 114 | 1.70 | 1.70 | 15200 | 2829.10 | 1595.00 | 0 | 50 |
| 1200 | 1 | 1.25 | 1.25 | 15300 | — | — | — | — |
| 300 | 0 | 3.65 | — | 15400 | 3028.71 | 1520.00 | 0 | 200 |
| 1950 | 0 | 2.10 | — | 15600 | 3228.32 | 3181.65 | 20 | 1350 |
| — | — | — | — | 15800 | 3427.93 | 2100.00 | 0 | 150 |
| 49700 | 224 | 2.10 | — | 16000 | — | — | — | — |
| 5450 | 1 | 0.85 | — | 16200 | 3827.15 | 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.