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 date20 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2970.37MUTHOOTFIN · archived level
Strikes25Published for this date and expiry
MUTHOOTFIN option chain
Calls and puts by strike · 20 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 988.45 | 672.28 | 2300 | — | 10.05 | 0 | 0 |
| 8250 | 0 | 454.80 | 572.36 | 2400 | — | 0.25 | 12 | 36300 |
| 825 | 0 | 452.40 | 522.40 | 2450 | — | 0.25 | 2 | 2200 |
| 4675 | 1 | 470.00 | 472.45 | 2500 | 0.20 | 0.20 | 32 | 63250 |
| 1375 | 0 | 384.00 | 422.53 | 2550 | 0.05 | 0.25 | 12 | 23100 |
| 14575 | 2 | 369.00 | 372.70 | 2600 | 0.25 | 0.25 | 189 | 77000 |
| 68475 | 0 | 255.05 | 323.12 | 2650 | 0.55 | 0.55 | 272 | 48950 |
| 39875 | 20 | 269.00 | 269.00 | 2700 | 0.90 | 0.90 | 776 | 188375 |
| 30800 | 12 | 239.00 | 226.48 | 2750 | 1.70 | 1.70 | 1553 | 149875 |
| 108075 | 471 | 170.75 | 170.75 | 2800 | 2.80 | 2.80 | 2929 | 505725 |
| 184250 | 2201 | 123.45 | 123.45 | 2850 | 4.40 | 4.40 | 7569 | 263450 |
| 391325 | 10555 | 78.50 | 78.50 | 2900 | 9.90 | 9.90 | 15065 | 422400 |
| 377300 | 15899 | 42.85 | 42.85 | 2950 | 24.00 | 24.00 | 17019 | 395725 |
| 1553750 | 72298 | 20.65 | 20.65 | 3000 | 51.40 | 51.40 | 4750 | 291500 |
| 414150 | 22343 | 9.20 | 9.20 | 3050 | 90.55 | 90.55 | 1048 | 59950 |
| 604725 | 18905 | 4.50 | 4.50 | 3100 | 134.80 | 134.80 | 530 | 47025 |
| 216700 | 5159 | 2.70 | 2.70 | 3150 | 186.66 | 163.50 | 116 | 56650 |
| 463650 | 9318 | 1.95 | 1.95 | 3200 | 230.00 | 230.00 | 29 | 89650 |
| 107525 | 2756 | 1.35 | 1.35 | 3250 | 279.37 | 287.25 | 5 | 5225 |
| 150425 | 1986 | 1.05 | 1.05 | 3300 | 328.00 | 335.00 | 17 | 8250 |
| 45100 | 610 | 0.90 | 0.90 | 3350 | 377.33 | 346.35 | 0 | 3850 |
| 108625 | 1112 | 0.65 | 0.65 | 3400 | 427.00 | 429.00 | 25 | 7700 |
| 6600 | 40 | 0.65 | 0.07 | 3450 | — | — | — | — |
| 106425 | 242 | 0.50 | 0.50 | 3500 | 526.75 | 537.00 | 3 | 6875 |
| 54725 | 41 | 0.30 | 0.30 | 3600 | 626.65 | 630.00 | 7 | 32450 |
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.