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 date26 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying3206.85MUTHOOTFIN · archived level
Strikes27Published for this date and expiry
MUTHOOTFIN option chain
Calls and puts by strike · 26 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 759.40 | 921.46 | 2300 | 0.62 | 26.80 | 0 | 0 |
| 0 | 0 | 674.85 | 823.10 | 2400 | 1.65 | 40.75 | 0 | 0 |
| 0 | 0 | 616.05 | 774.33 | 2450 | 2.58 | 1.10 | 0 | 3850 |
| 4950 | 0 | 416.00 | 725.98 | 2500 | 2.35 | 2.35 | 63 | 36850 |
| 550 | 0 | 669.90 | 678.16 | 2550 | 5.80 | 41.50 | 0 | 0 |
| 2475 | 2 | 634.00 | 631.02 | 2600 | 4.25 | 4.25 | 122 | 36850 |
| 0 | 0 | 454.60 | 584.75 | 2650 | 11.78 | 5.00 | 5 | 1375 |
| 3025 | 0 | 381.60 | 539.50 | 2700 | 6.00 | 6.00 | 73 | 67925 |
| 1650 | 0 | 436.00 | 495.48 | 2750 | 21.90 | 10.00 | 0 | 1650 |
| 11000 | 0 | 423.15 | 452.88 | 2800 | 9.85 | 9.85 | 268 | 109725 |
| 6875 | 31 | 390.00 | 390.00 | 2850 | 12.65 | 12.65 | 255 | 66275 |
| 77550 | 90 | 343.00 | 343.00 | 2900 | 16.85 | 16.85 | 730 | 336600 |
| 38775 | 0 | 297.25 | 335.53 | 2950 | 22.25 | 22.25 | 277 | 91300 |
| 194975 | 241 | 257.75 | 257.75 | 3000 | 29.25 | 29.25 | 1118 | 511775 |
| 45375 | 12 | 216.40 | 216.40 | 3050 | 38.55 | 38.55 | 302 | 90200 |
| 200750 | 271 | 181.05 | 181.05 | 3100 | 50.75 | 50.75 | 1107 | 323675 |
| 84975 | 268 | 146.40 | 146.40 | 3150 | 66.65 | 66.65 | 560 | 131725 |
| 444675 | 3432 | 116.40 | 116.40 | 3200 | 86.20 | 86.20 | 1356 | 261525 |
| 254650 | 876 | 90.95 | 90.95 | 3250 | 110.85 | 110.85 | 274 | 47575 |
| 385550 | 1777 | 70.35 | 70.35 | 3300 | 139.55 | 139.55 | 97 | 29700 |
| 60500 | 380 | 53.50 | 53.50 | 3350 | 173.00 | 173.00 | 3 | 825 |
| 364925 | 1503 | 40.20 | 40.20 | 3400 | 273.82 | 210.40 | 9 | 17875 |
| 0 | 0 | 82.40 | 86.30 | 3450 | 308.46 | 482.05 | 0 | 0 |
| 312950 | 1347 | 22.25 | 22.25 | 3500 | 345.09 | 285.00 | 8 | 23375 |
| 0 | 0 | 63.15 | 61.77 | 3550 | 383.33 | 561.75 | 0 | 0 |
| 184250 | 930 | 12.55 | 12.55 | 3600 | 422.93 | 376.00 | 0 | 12650 |
| 0 | 0 | 73.15 | 35.76 | 3700 | 506.40 | 496.00 | 0 | 8250 |
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.