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 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2888.52MUTHOOTFIN · archived level
Strikes25Published for this date and expiry
MUTHOOTFIN option chain
Calls and puts by strike · 17 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 988.45 | 591.58 | 2300 | 0.01 | 10.05 | 0 | 0 |
| 8250 | 0 | 454.80 | 491.79 | 2400 | 0.55 | 0.55 | 17 | 45925 |
| 825 | 0 | 452.40 | 442.02 | 2450 | 0.25 | 0.85 | 0 | 2475 |
| 4950 | 4 | 424.65 | 392.49 | 2500 | 0.65 | 0.65 | 151 | 76450 |
| 1375 | 0 | 384.00 | 343.48 | 2550 | 1.05 | 1.05 | 42 | 24750 |
| 14850 | 2 | 317.10 | 295.41 | 2600 | 1.50 | 1.50 | 208 | 121825 |
| 68475 | 0 | 255.05 | 248.93 | 2650 | 2.55 | 2.55 | 164 | 75625 |
| 44825 | 165 | 225.35 | 204.86 | 2700 | 4.70 | 4.70 | 759 | 261800 |
| 32175 | 130 | 160.00 | 164.12 | 2750 | 8.00 | 8.00 | 950 | 158675 |
| 134475 | 1433 | 120.75 | 120.75 | 2800 | 14.20 | 14.20 | 2571 | 513700 |
| 279675 | 2637 | 82.65 | 82.65 | 2850 | 24.15 | 24.15 | 2673 | 289850 |
| 874775 | 8936 | 50.95 | 50.95 | 2900 | 44.20 | 44.20 | 2270 | 472725 |
| 559900 | 3761 | 29.60 | 29.60 | 2950 | 71.65 | 71.65 | 731 | 155100 |
| 1355750 | 5455 | 16.25 | 16.25 | 3000 | 108.05 | 108.05 | 608 | 172150 |
| 261525 | 1437 | 9.05 | 9.05 | 3050 | 151.75 | 151.75 | 74 | 81125 |
| 607475 | 1615 | 5.20 | 5.20 | 3100 | 197.60 | 197.60 | 148 | 62150 |
| 241725 | 396 | 3.25 | 3.25 | 3150 | 265.39 | 227.45 | 0 | 71775 |
| 448250 | 738 | 2.35 | 2.35 | 3200 | 311.91 | 300.00 | 7 | 96800 |
| 69025 | 286 | 1.65 | 1.65 | 3250 | 359.77 | 376.00 | 0 | 5225 |
| 190300 | 364 | 1.35 | 1.35 | 3300 | 408.50 | 393.35 | 14 | 11000 |
| 36300 | 96 | 1.30 | 1.30 | 3350 | 457.75 | 346.35 | 0 | 3850 |
| 95150 | 183 | 1.15 | 1.15 | 3400 | 507.33 | 480.00 | 0 | 13475 |
| 7700 | 8 | 1.10 | 0.17 | 3450 | — | — | — | — |
| 115775 | 201 | 0.95 | 0.95 | 3500 | 606.91 | 588.00 | 1 | 7975 |
| 66550 | 32 | 0.95 | 0.95 | 3600 | 706.72 | 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.