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 date18 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2894.10MUTHOOTFIN · archived level
Strikes25Published for this date and expiry
MUTHOOTFIN option chain
Calls and puts by strike · 18 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 988.45 | 596.77 | 2300 | — | 10.05 | 0 | 0 |
| 8250 | 0 | 454.80 | 496.92 | 2400 | 0.50 | 0.50 | 35 | 39875 |
| 825 | 0 | 452.40 | 447.05 | 2450 | 0.11 | 0.40 | 8 | 2475 |
| 4950 | 0 | 424.65 | 397.34 | 2500 | 0.55 | 0.55 | 54 | 70675 |
| 1375 | 0 | 384.00 | 347.98 | 2550 | 0.40 | 0.40 | 45 | 23100 |
| 14850 | 0 | 317.10 | 299.34 | 2600 | 0.70 | 0.70 | 518 | 107800 |
| 68475 | 0 | 255.05 | 252.02 | 2650 | 4.84 | 1.40 | 154 | 67925 |
| 45650 | 19 | 211.80 | 206.86 | 2700 | 3.00 | 3.00 | 561 | 235950 |
| 33000 | 10 | 161.65 | 164.87 | 2750 | 5.60 | 5.60 | 839 | 150975 |
| 130075 | 545 | 112.30 | 112.30 | 2800 | 9.85 | 9.85 | 1176 | 485925 |
| 276650 | 953 | 71.90 | 71.90 | 2850 | 19.10 | 19.10 | 1942 | 241450 |
| 862400 | 5893 | 39.50 | 39.50 | 2900 | 36.85 | 36.85 | 3048 | 460350 |
| 557975 | 3621 | 21.05 | 21.05 | 2950 | 68.85 | 68.85 | 593 | 174075 |
| 1284250 | 3971 | 11.25 | 11.25 | 3000 | 110.05 | 110.05 | 118 | 169675 |
| 255200 | 662 | 5.35 | 5.35 | 3050 | 171.40 | 144.80 | 52 | 75900 |
| 601700 | 957 | 3.00 | 3.00 | 3100 | 200.30 | 200.30 | 33 | 58575 |
| 237600 | 277 | 2.05 | 2.05 | 3150 | 258.79 | 227.45 | 0 | 71775 |
| 421575 | 596 | 1.70 | 1.70 | 3200 | 305.77 | 295.00 | 8 | 95700 |
| 66825 | 102 | 1.35 | 1.35 | 3250 | 354.01 | 376.00 | 0 | 5225 |
| 147675 | 266 | 1.20 | 1.20 | 3300 | 403.01 | 373.00 | 1 | 10725 |
| 35475 | 9 | 0.95 | 0.95 | 3350 | 452.46 | 346.35 | 0 | 3850 |
| 89925 | 43 | 1.05 | 1.05 | 3400 | 502.16 | 480.00 | 0 | 13475 |
| 7700 | 0 | 1.10 | 0.09 | 3450 | — | — | — | — |
| 109450 | 30 | 0.60 | 0.60 | 3500 | 601.88 | 594.00 | 3 | 7700 |
| 61600 | 18 | 0.60 | 0.60 | 3600 | 701.73 | 693.00 | 5 | 34375 |
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.