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 date24 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying3208.58MUTHOOTFIN · archived level
Strikes26Published for this date and expiry
MUTHOOTFIN option chain
Calls and puts by strike · 24 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 275 | 2 | 861.00 | 908.96 | 2300 | — | 0.35 | 0 | 550 |
| 6325 | 20 | 747.00 | 808.98 | 2400 | — | 0.05 | 73 | 26125 |
| 825 | 0 | 452.40 | 758.99 | 2450 | — | 0.15 | 0 | 1650 |
| 4675 | 0 | 470.00 | 709.00 | 2500 | — | 0.05 | 69 | 38775 |
| 1375 | 0 | 384.00 | 659.00 | 2550 | — | 0.10 | 114 | 20900 |
| 14300 | 1 | 553.15 | 609.01 | 2600 | 0.25 | 0.25 | 113 | 53625 |
| 68475 | 0 | 255.05 | 559.02 | 2650 | 0.45 | 0.45 | 31 | 37125 |
| 39325 | 10 | 464.30 | 509.03 | 2700 | 0.45 | 0.45 | 237 | 120450 |
| 25850 | 24 | 448.05 | 459.04 | 2750 | 0.65 | 0.65 | 218 | 157575 |
| 96250 | 21 | 395.00 | 395.00 | 2800 | 0.65 | 0.65 | 2149 | 232375 |
| 140525 | 70 | 345.40 | 345.40 | 2850 | 0.60 | 0.60 | 686 | 172975 |
| 251625 | 428 | 297.30 | 297.30 | 2900 | 0.60 | 0.60 | 3252 | 240625 |
| 243650 | 517 | 247.50 | 247.50 | 2950 | 0.95 | 0.95 | 3587 | 303600 |
| 332750 | 2250 | 196.85 | 196.85 | 3000 | 1.20 | 1.20 | 10466 | 416350 |
| 100650 | 6813 | 148.15 | 148.15 | 3050 | 2.10 | 2.10 | 13163 | 298375 |
| 278025 | 27421 | 100.10 | 100.10 | 3100 | 3.80 | 3.80 | 25006 | 582175 |
| 153175 | 32599 | 55.90 | 55.90 | 3150 | 10.20 | 10.20 | 24733 | 459525 |
| 360800 | 95640 | 24.25 | 24.25 | 3200 | 27.80 | 27.80 | 7020 | 140250 |
| 434500 | 41579 | 11.10 | 11.10 | 3250 | 65.90 | 65.90 | 609 | 20075 |
| 375100 | 27927 | 5.60 | 5.60 | 3300 | 111.00 | 111.00 | 105 | 9625 |
| 259050 | 11232 | 3.05 | 3.05 | 3350 | 141.74 | 156.25 | 10 | 4400 |
| 246125 | 8547 | 1.55 | 1.55 | 3400 | 207.05 | 207.05 | 15 | 7150 |
| 45925 | 906 | 1.10 | 1.10 | 3450 | 240.86 | 489.95 | 0 | 0 |
| 90750 | 2276 | 0.75 | 0.75 | 3500 | 290.84 | 340.00 | 7 | 4400 |
| 0 | 0 | 52.60 | — | 3550 | 340.83 | 571.65 | 0 | 0 |
| 117150 | 1285 | 0.50 | 0.50 | 3600 | 390.82 | 402.20 | 10 | 28050 |
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.