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 date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2842.04MUTHOOTFIN · archived level
Strikes24Published for this date and expiry
MUTHOOTFIN option chain
Calls and puts by strike · 14 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 8250 | 3 | 454.80 | 447.18 | 2400 | 0.85 | 0.85 | 19 | 50325 |
| 825 | 0 | 452.40 | 398.17 | 2450 | 0.85 | 0.85 | 1 | 2475 |
| 5775 | 1 | 360.00 | 349.95 | 2500 | 1.70 | 1.70 | 243 | 98175 |
| 1375 | 0 | 384.00 | 303.01 | 2550 | 2.50 | 2.50 | 3 | 30800 |
| 15400 | 0 | 286.10 | 257.93 | 2600 | 3.95 | 3.95 | 177 | 127050 |
| 68475 | 0 | 255.05 | 215.41 | 2650 | 6.25 | 6.25 | 164 | 84150 |
| 59675 | 2 | 150.50 | 150.50 | 2700 | 11.40 | 11.40 | 676 | 284900 |
| 37950 | 0 | 162.20 | 140.78 | 2750 | 19.90 | 19.90 | 626 | 184800 |
| 154275 | 489 | 77.75 | 77.75 | 2800 | 36.05 | 36.05 | 1359 | 460350 |
| 302225 | 1725 | 51.75 | 51.75 | 2850 | 58.75 | 58.75 | 1800 | 218900 |
| 1021900 | 2462 | 32.70 | 32.70 | 2900 | 89.65 | 89.65 | 1018 | 446600 |
| 526900 | 1656 | 19.85 | 19.85 | 2950 | 126.30 | 126.30 | 165 | 159225 |
| 1459150 | 3127 | 12.25 | 12.25 | 3000 | 171.25 | 171.25 | 87 | 152075 |
| 256850 | 1007 | 7.30 | 7.30 | 3050 | 216.45 | 216.45 | 7 | 91850 |
| 679525 | 899 | 4.55 | 4.55 | 3100 | 266.51 | 248.70 | 64 | 75625 |
| 248600 | 385 | 3.35 | 3.35 | 3150 | 311.39 | 227.45 | 0 | 71775 |
| 463100 | 663 | 2.85 | 2.85 | 3200 | 354.45 | 354.45 | 15 | 97350 |
| 83325 | 268 | 2.30 | 2.30 | 3250 | 405.56 | 376.00 | 0 | 5225 |
| 216150 | 649 | 1.75 | 1.75 | 3300 | 454.04 | 407.00 | 0 | 14300 |
| 47025 | 38 | 1.35 | 1.35 | 3350 | 503.06 | 346.35 | 0 | 3850 |
| 106150 | 188 | 1.10 | 1.10 | 3400 | 552.44 | 480.00 | 0 | 13475 |
| 8800 | 6 | 0.95 | 0.95 | 3450 | — | — | — | — |
| 152350 | 247 | 0.95 | 0.95 | 3500 | 651.77 | 551.00 | 0 | 8250 |
| 71775 | 74 | 0.85 | 0.85 | 3600 | 751.44 | 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.