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 date1 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2905.00MUTHOOTFIN · archived level
Strikes24Published for this date and expiry
MUTHOOTFIN option chain
Calls and puts by strike · 1 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 2450 | 5.35 | 5.35 | 51 | 21450 |
| 6050 | 0 | 618.40 | 432.20 | 2500 | 6.35 | 6.35 | 191 | 51150 |
| 550 | 0 | 669.90 | 388.84 | 2550 | — | — | — | — |
| 3575 | 9 | 320.45 | 347.33 | 2600 | 11.85 | 11.85 | 939 | 88275 |
| — | — | — | — | 2650 | 16.90 | 16.90 | 168 | 25300 |
| 7150 | 19 | 235.50 | 270.93 | 2700 | 23.55 | 23.55 | 1389 | 117425 |
| 1650 | 0 | 436.00 | 236.30 | 2750 | 33.25 | 33.25 | 555 | 33275 |
| 20350 | 104 | 160.75 | 160.75 | 2800 | 46.10 | 46.10 | 2724 | 306900 |
| 9625 | 20 | 128.20 | 128.20 | 2850 | 63.15 | 63.15 | 895 | 106700 |
| 164450 | 945 | 99.30 | 99.30 | 2900 | 84.05 | 84.05 | 3840 | 429275 |
| 155650 | 1148 | 74.90 | 74.90 | 2950 | 109.85 | 109.85 | 1685 | 146025 |
| 435600 | 4152 | 56.00 | 56.00 | 3000 | 140.50 | 140.50 | 2771 | 350625 |
| 462825 | 1193 | 40.90 | 40.90 | 3050 | 174.00 | 174.00 | 394 | 97625 |
| 679800 | 4131 | 30.45 | 30.45 | 3100 | 214.55 | 214.55 | 524 | 326975 |
| 185900 | 969 | 22.00 | 22.00 | 3150 | 263.85 | 263.85 | 16 | 77550 |
| 658350 | 2501 | 16.20 | 16.20 | 3200 | 299.95 | 299.95 | 69 | 133650 |
| 319550 | 914 | 12.00 | 12.00 | 3250 | 368.22 | 342.00 | 40 | 63250 |
| 532125 | 1412 | 9.05 | 9.05 | 3300 | 410.21 | 359.85 | 2 | 60775 |
| 82225 | 231 | 7.15 | 7.15 | 3350 | 453.60 | 255.90 | 0 | 1650 |
| 311850 | 632 | 5.25 | 5.25 | 3400 | 498.18 | 450.00 | 1 | 14300 |
| 0 | 0 | 82.40 | 14.72 | 3450 | 543.77 | 482.05 | 0 | 0 |
| 260425 | 442 | 3.80 | 3.80 | 3500 | 590.20 | 391.35 | 0 | 25850 |
| 166650 | 287 | 2.75 | 2.75 | 3600 | 685.01 | 376.00 | 0 | 12650 |
| 58300 | 22 | 2.00 | 3.79 | 3700 | 781.69 | 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.