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 date19 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2859.00MUTHOOTFIN · archived level
Strikes25Published for this date and expiry
MUTHOOTFIN option chain
Calls and puts by strike · 19 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 988.45 | 561.29 | 2300 | — | 10.05 | 0 | 0 |
| 8250 | 0 | 454.80 | 461.42 | 2400 | 0.03 | 0.40 | 7 | 38500 |
| 825 | 0 | 452.40 | 411.54 | 2450 | 0.10 | 0.40 | 0 | 2475 |
| 4950 | 1 | 371.00 | 361.83 | 2500 | 0.34 | 0.55 | 19 | 66825 |
| 1375 | 0 | 384.00 | 312.51 | 2550 | 0.97 | 0.25 | 1 | 23100 |
| 14850 | 0 | 317.10 | 264.06 | 2600 | 0.65 | 0.65 | 176 | 95700 |
| 68475 | 0 | 255.05 | 217.23 | 2650 | 0.70 | 0.70 | 955 | 66550 |
| 42625 | 19 | 155.75 | 173.09 | 2700 | 1.60 | 1.60 | 686 | 193325 |
| 32725 | 106 | 109.15 | 109.15 | 2750 | 3.85 | 3.85 | 1344 | 155375 |
| 130075 | 785 | 66.50 | 66.50 | 2800 | 11.15 | 11.15 | 2045 | 477950 |
| 299750 | 2531 | 32.20 | 32.20 | 2850 | 26.50 | 26.50 | 3228 | 228800 |
| 844800 | 6273 | 14.25 | 14.25 | 2900 | 58.00 | 58.00 | 2567 | 352000 |
| 498850 | 3133 | 6.75 | 6.75 | 2950 | 100.95 | 100.95 | 265 | 161700 |
| 1302400 | 3661 | 3.90 | 3.90 | 3000 | 148.60 | 148.60 | 170 | 161975 |
| 228250 | 818 | 2.05 | 2.05 | 3050 | 197.91 | 195.00 | 18 | 75075 |
| 584100 | 1083 | 1.30 | 1.30 | 3100 | 243.26 | 242.70 | 11 | 57475 |
| 199375 | 790 | 1.25 | 1.25 | 3150 | 290.58 | 295.40 | 9 | 70125 |
| 396275 | 899 | 1.20 | 1.20 | 3200 | 339.12 | 350.00 | 3 | 94875 |
| 57200 | 330 | 1.00 | 1.00 | 3250 | 388.36 | 376.00 | 0 | 5225 |
| 154825 | 227 | 0.85 | 0.85 | 3300 | 437.97 | 373.00 | 0 | 10725 |
| 33275 | 23 | 0.75 | 0.75 | 3350 | 487.77 | 346.35 | 0 | 3850 |
| 81125 | 92 | 0.50 | 0.50 | 3400 | 537.66 | 480.00 | 0 | 13475 |
| 7975 | 2 | 1.10 | 0.02 | 3450 | — | — | — | — |
| 103400 | 34 | 0.50 | 0.50 | 3500 | 637.52 | 640.00 | 2 | 7150 |
| 56650 | 21 | 0.40 | 0.40 | 3600 | 737.42 | 693.00 | 0 | 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.