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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying3085.12MUTHOOTFIN · archived level
Strikes24Published for this date and expiry
MUTHOOTFIN option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 2450 | 2.75 | 2.75 | 36 | 7975 |
| 6050 | 7 | 618.40 | 607.50 | 2500 | 3.85 | 3.85 | 178 | 39050 |
| 550 | 0 | 669.90 | 561.10 | 2550 | — | — | — | — |
| 2475 | 0 | 634.00 | 515.77 | 2600 | 6.55 | 6.55 | 62 | 37125 |
| — | — | — | — | 2650 | 20.93 | 5.00 | 1 | 1650 |
| 3025 | 0 | 381.60 | 429.16 | 2700 | 9.65 | 9.65 | 493 | 91575 |
| 1650 | 0 | 436.00 | 388.29 | 2750 | 12.85 | 12.85 | 187 | 15125 |
| 11825 | 4 | 311.85 | 349.32 | 2800 | 17.60 | 17.60 | 934 | 156750 |
| 6875 | 0 | 390.00 | 312.51 | 2850 | 24.20 | 24.20 | 423 | 61875 |
| 100100 | 131 | 231.55 | 277.71 | 2900 | 33.15 | 33.15 | 1636 | 313225 |
| 42350 | 48 | 191.70 | 245.41 | 2950 | 44.70 | 44.70 | 860 | 79750 |
| 190575 | 554 | 152.05 | 152.05 | 3000 | 60.05 | 60.05 | 5431 | 464200 |
| 67100 | 319 | 122.75 | 122.75 | 3050 | 79.40 | 79.40 | 2069 | 85800 |
| 316525 | 2647 | 97.35 | 97.35 | 3100 | 102.90 | 102.90 | 5807 | 367400 |
| 119900 | 1839 | 73.65 | 73.65 | 3150 | 130.40 | 130.40 | 2820 | 91025 |
| 586300 | 5027 | 56.45 | 56.45 | 3200 | 161.50 | 161.50 | 3037 | 156475 |
| 277750 | 1534 | 42.00 | 42.00 | 3250 | 199.30 | 199.30 | 482 | 64075 |
| 438350 | 3496 | 32.00 | 32.00 | 3300 | 237.65 | 237.65 | 320 | 60225 |
| 64625 | 907 | 23.70 | 23.70 | 3350 | 318.09 | 173.00 | 0 | 825 |
| 395450 | 2538 | 17.85 | 17.85 | 3400 | 324.00 | 324.00 | 45 | 14300 |
| 0 | 0 | 82.40 | 50.83 | 3450 | 395.31 | 482.05 | 0 | 0 |
| 292050 | 1900 | 10.55 | 10.55 | 3500 | 436.21 | 403.90 | 34 | 25850 |
| 179025 | 1030 | 6.20 | 6.20 | 3600 | 521.84 | 376.00 | 0 | 12650 |
| 27500 | 145 | 4.45 | 4.45 | 3700 | 611.58 | 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.