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 date13 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2875.60MUTHOOTFIN · archived level
Strikes24Published for this date and expiry
MUTHOOTFIN option chain
Calls and puts by strike · 13 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 9075 | 6 | 483.05 | 483.05 | 2400 | 0.85 | 0.85 | 19 | 52800 |
| 825 | 3 | 452.40 | 431.95 | 2450 | 1.46 | 0.65 | 0 | 2475 |
| 5500 | 4 | 384.30 | 383.50 | 2500 | 2.15 | 2.15 | 42 | 120175 |
| 1375 | 0 | 384.00 | 336.12 | 2550 | 5.43 | 2.60 | 4 | 31625 |
| 15400 | 2 | 286.10 | 286.10 | 2600 | 3.75 | 3.75 | 95 | 138050 |
| 68475 | 0 | 255.05 | 246.69 | 2650 | 5.85 | 5.85 | 80 | 85525 |
| 59400 | 2 | 192.05 | 205.87 | 2700 | 9.50 | 9.50 | 299 | 271150 |
| 37950 | 0 | 162.20 | 168.45 | 2750 | 16.30 | 16.30 | 630 | 186725 |
| 147675 | 260 | 110.70 | 110.70 | 2800 | 27.35 | 27.35 | 1319 | 486750 |
| 253550 | 655 | 78.30 | 78.30 | 2850 | 45.15 | 45.15 | 540 | 172425 |
| 972950 | 3248 | 53.10 | 53.10 | 2900 | 70.25 | 70.25 | 1042 | 474375 |
| 521400 | 1551 | 34.75 | 34.75 | 2950 | 102.35 | 102.35 | 523 | 163900 |
| 1515250 | 2765 | 22.00 | 22.00 | 3000 | 139.50 | 139.50 | 80 | 157300 |
| 272250 | 552 | 13.70 | 13.70 | 3050 | 177.00 | 177.00 | 16 | 92675 |
| 684475 | 903 | 8.70 | 8.70 | 3100 | 223.00 | 223.00 | 27 | 83600 |
| 258225 | 318 | 6.05 | 6.05 | 3150 | 283.13 | 227.45 | 0 | 71775 |
| 491425 | 445 | 4.55 | 4.55 | 3200 | 327.99 | 319.25 | 0 | 99275 |
| 94875 | 114 | 3.15 | 3.15 | 3250 | 374.38 | 376.00 | 0 | 5225 |
| 205700 | 249 | 2.65 | 2.65 | 3300 | 421.91 | 407.00 | 0 | 14300 |
| 50050 | 28 | 1.90 | 1.90 | 3350 | 470.25 | 346.35 | 0 | 3850 |
| 130075 | 194 | 1.65 | 1.65 | 3400 | 519.15 | 480.00 | 0 | 13475 |
| 9900 | 3 | 1.55 | 1.55 | 3450 | — | — | — | — |
| 174075 | 156 | 1.35 | 1.35 | 3500 | 617.95 | 551.00 | 0 | 8250 |
| 72325 | 44 | 1.00 | 1.00 | 3600 | 717.39 | 718.20 | 0 | 35475 |
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.