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 date21 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying3022.27MUTHOOTFIN · archived level
Strikes25Published for this date and expiry
MUTHOOTFIN option chain
Calls and puts by strike · 21 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 988.45 | 723.80 | 2300 | — | 0.35 | 4 | 550 |
| 8250 | 0 | 454.80 | 623.87 | 2400 | 0.40 | 0.40 | 133 | 31075 |
| 825 | 0 | 452.40 | 573.90 | 2450 | — | 0.15 | 9 | 1650 |
| 4675 | 0 | 470.00 | 523.93 | 2500 | 0.15 | 0.15 | 82 | 53075 |
| 1375 | 0 | 384.00 | 473.97 | 2550 | 0.10 | 0.10 | 12 | 22825 |
| 14575 | 0 | 369.00 | 424.01 | 2600 | 0.20 | 0.20 | 121 | 73700 |
| 68475 | 0 | 255.05 | 374.09 | 2650 | 0.40 | 0.40 | 53 | 40425 |
| 39875 | 1 | 341.00 | 324.31 | 2700 | 0.85 | 0.85 | 288 | 153175 |
| 29425 | 5 | 288.00 | 288.00 | 2750 | 1.10 | 1.10 | 1243 | 168300 |
| 100375 | 92 | 238.85 | 238.85 | 2800 | 1.45 | 1.45 | 2643 | 472175 |
| 143275 | 340 | 191.15 | 191.15 | 2850 | 1.85 | 1.85 | 2588 | 198825 |
| 296175 | 1504 | 140.35 | 140.35 | 2900 | 2.80 | 2.80 | 5449 | 408925 |
| 263725 | 3039 | 92.50 | 92.50 | 2950 | 5.40 | 5.40 | 10344 | 392425 |
| 413600 | 20949 | 47.95 | 47.95 | 3000 | 10.75 | 10.75 | 20144 | 606375 |
| 408650 | 38051 | 23.20 | 23.20 | 3050 | 34.75 | 34.75 | 4648 | 177375 |
| 812625 | 36293 | 10.75 | 10.75 | 3100 | 73.40 | 73.40 | 1348 | 61600 |
| 195525 | 10929 | 5.70 | 5.70 | 3150 | 117.70 | 117.70 | 663 | 43450 |
| 475200 | 11545 | 3.30 | 3.30 | 3200 | 165.30 | 165.30 | 208 | 70675 |
| 92400 | 3470 | 2.15 | 2.15 | 3250 | 228.88 | 287.25 | 0 | 5225 |
| 182600 | 3111 | 1.40 | 1.40 | 3300 | 276.97 | 261.95 | 9 | 7425 |
| 49775 | 456 | 0.90 | 0.90 | 3350 | 326.08 | 346.35 | 0 | 3850 |
| 93500 | 918 | 0.70 | 0.70 | 3400 | 375.68 | 350.00 | 1 | 7425 |
| 6600 | 10 | 0.50 | 0.50 | 3450 | — | — | — | — |
| 95700 | 237 | 0.55 | 0.55 | 3500 | 475.43 | 455.90 | 9 | 4950 |
| 48400 | 68 | 0.35 | 0.35 | 3600 | 575.34 | 563.00 | 14 | 29425 |
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.