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 date28 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying3092.84MUTHOOTFIN · archived level
Strikes24Published for this date and expiry
MUTHOOTFIN option chain
Calls and puts by strike · 28 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 2450 | 4.47 | 3.25 | 20 | 11275 |
| 6050 | 0 | 618.40 | 613.82 | 2500 | 6.67 | 3.75 | 7 | 38775 |
| 550 | 0 | 669.90 | 567.13 | 2550 | — | — | — | — |
| 2475 | 0 | 634.00 | 521.45 | 2600 | 4.50 | 4.50 | 5 | 35750 |
| — | — | — | — | 2650 | 18.99 | 5.00 | 0 | 1650 |
| 3025 | 0 | 381.60 | 434.00 | 2700 | 7.50 | 7.50 | 144 | 84150 |
| 1650 | 0 | 436.00 | 392.66 | 2750 | 10.45 | 10.45 | 51 | 16775 |
| 12100 | 2 | 324.60 | 353.19 | 2800 | 13.35 | 13.35 | 237 | 138875 |
| 6875 | 6 | 281.20 | 315.88 | 2850 | 19.00 | 19.00 | 100 | 60500 |
| 98450 | 13 | 246.75 | 280.56 | 2900 | 26.30 | 26.30 | 588 | 300300 |
| 42075 | 14 | 203.35 | 203.35 | 2950 | 36.25 | 36.25 | 472 | 60775 |
| 192500 | 325 | 159.85 | 159.85 | 3000 | 49.05 | 49.05 | 1081 | 438075 |
| 72875 | 331 | 127.55 | 127.55 | 3050 | 65.15 | 65.15 | 433 | 87725 |
| 323400 | 2213 | 100.05 | 100.05 | 3100 | 88.20 | 88.20 | 1222 | 360250 |
| 127050 | 737 | 76.55 | 76.55 | 3150 | 113.60 | 113.60 | 179 | 83050 |
| 594000 | 1982 | 57.00 | 57.00 | 3200 | 143.60 | 143.60 | 138 | 150975 |
| 283800 | 456 | 42.00 | 42.00 | 3250 | 178.00 | 178.00 | 4 | 63800 |
| 462275 | 1036 | 30.75 | 30.75 | 3300 | 274.94 | 218.00 | 15 | 61875 |
| 66825 | 349 | 22.85 | 22.85 | 3350 | 255.90 | 255.90 | 10 | 1650 |
| 378675 | 848 | 16.65 | 16.65 | 3400 | 348.50 | 298.00 | 3 | 14025 |
| 0 | 0 | 82.40 | 50.32 | 3450 | 387.73 | 482.05 | 0 | 0 |
| 265925 | 492 | 9.30 | 9.30 | 3500 | 391.35 | 391.35 | 3 | 25850 |
| 183150 | 206 | 5.90 | 5.90 | 3600 | 514.22 | 376.00 | 0 | 12650 |
| 42900 | 136 | 3.65 | 3.65 | 3700 | 604.02 | 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.