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 date31 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2978.16MUTHOOTFIN · archived level
Strikes24Published for this date and expiry
MUTHOOTFIN option chain
Calls and puts by strike · 31 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 2450 | 7.37 | 3.25 | 49 | 12925 |
| 6050 | 0 | 618.40 | 501.02 | 2500 | 3.55 | 3.55 | 47 | 38500 |
| 550 | 0 | 669.90 | 455.97 | 2550 | — | — | — | — |
| 2475 | 0 | 634.00 | 412.39 | 2600 | 6.40 | 6.40 | 270 | 66550 |
| — | — | — | — | 2650 | 8.55 | 8.55 | 96 | 15125 |
| 4950 | 10 | 328.85 | 328.85 | 2700 | 11.40 | 11.40 | 459 | 84425 |
| 1650 | 0 | 436.00 | 293.07 | 2750 | 15.85 | 15.85 | 471 | 23375 |
| 13750 | 23 | 239.50 | 239.50 | 2800 | 22.35 | 22.35 | 1591 | 204875 |
| 7975 | 17 | 199.85 | 199.85 | 2850 | 31.40 | 31.40 | 879 | 84425 |
| 103125 | 286 | 161.70 | 161.70 | 2900 | 43.90 | 43.90 | 3046 | 431475 |
| 59950 | 267 | 128.95 | 128.95 | 2950 | 60.20 | 60.20 | 1884 | 154825 |
| 255200 | 2643 | 99.90 | 99.90 | 3000 | 80.15 | 80.15 | 7628 | 419925 |
| 414425 | 2686 | 75.55 | 75.55 | 3050 | 105.20 | 105.20 | 1280 | 113025 |
| 420750 | 2192 | 55.90 | 55.90 | 3100 | 135.65 | 135.65 | 1288 | 316800 |
| 148775 | 898 | 40.80 | 40.80 | 3150 | 169.80 | 169.80 | 145 | 78100 |
| 583275 | 2743 | 29.60 | 29.60 | 3200 | 209.45 | 209.45 | 150 | 134750 |
| 306075 | 816 | 21.35 | 21.35 | 3250 | 313.99 | 249.25 | 20 | 62150 |
| 530200 | 2757 | 15.30 | 15.30 | 3300 | 353.01 | 291.75 | 24 | 61050 |
| 66000 | 503 | 11.40 | 11.40 | 3350 | 393.81 | 255.90 | 0 | 1650 |
| 319275 | 2050 | 8.55 | 8.55 | 3400 | 436.10 | 387.00 | 11 | 14300 |
| 0 | 0 | 82.40 | 24.39 | 3450 | 479.69 | 482.05 | 0 | 0 |
| 280500 | 989 | 5.70 | 5.70 | 3500 | 524.39 | 391.35 | 0 | 25850 |
| 185625 | 472 | 3.65 | 3.65 | 3600 | 616.47 | 376.00 | 0 | 12650 |
| 57750 | 113 | 2.60 | 2.60 | 3700 | 711.23 | 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.