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 date2 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2937.55MUTHOOTFIN · archived level
Strikes25Published for this date and expiry
MUTHOOTFIN option chain
Calls and puts by strike · 2 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 674.85 | 553.48 | 2400 | 5.27 | 4.90 | 2 | 550 |
| — | — | — | — | 2450 | 3.60 | 3.60 | 22 | 22550 |
| 6050 | 0 | 618.40 | 460.62 | 2500 | 4.75 | 4.75 | 272 | 62700 |
| 550 | 0 | 669.90 | 416.12 | 2550 | — | — | — | — |
| 5225 | 7 | 349.20 | 373.26 | 2600 | 8.90 | 8.90 | 473 | 85250 |
| 0 | 0 | 454.60 | 332.34 | 2650 | 12.75 | 12.75 | 262 | 34375 |
| 11550 | 29 | 252.80 | 252.80 | 2700 | 18.45 | 18.45 | 1271 | 112200 |
| 1650 | 0 | 436.00 | 257.26 | 2750 | 25.35 | 25.35 | 777 | 45650 |
| 43175 | 299 | 173.90 | 173.90 | 2800 | 35.60 | 35.60 | 1990 | 317900 |
| 32450 | 537 | 139.60 | 139.60 | 2850 | 50.60 | 50.60 | 2104 | 187000 |
| 203225 | 2286 | 108.05 | 108.05 | 2900 | 70.05 | 70.05 | 2689 | 444125 |
| 257400 | 2126 | 82.55 | 82.55 | 2950 | 93.05 | 93.05 | 748 | 119625 |
| 498575 | 4111 | 61.75 | 61.75 | 3000 | 122.20 | 122.20 | 496 | 340450 |
| 471900 | 1082 | 45.20 | 45.20 | 3050 | 158.00 | 158.00 | 79 | 98450 |
| 726825 | 3273 | 33.10 | 33.10 | 3100 | 192.15 | 192.15 | 581 | 330825 |
| 204600 | 1074 | 24.05 | 24.05 | 3150 | 264.33 | 230.15 | 34 | 75075 |
| 705100 | 2082 | 17.95 | 17.95 | 3200 | 301.85 | 275.00 | 91 | 137775 |
| 309375 | 656 | 13.25 | 13.25 | 3250 | 341.08 | 342.00 | 0 | 63250 |
| 545325 | 826 | 10.15 | 10.15 | 3300 | 371.30 | 371.30 | 25 | 66000 |
| 85800 | 63 | 8.85 | 8.85 | 3350 | 424.79 | 255.90 | 0 | 1650 |
| 287100 | 532 | 6.25 | 6.25 | 3400 | 468.73 | 450.00 | 0 | 14300 |
| 0 | 0 | 82.40 | 16.67 | 3450 | 513.79 | 482.05 | 0 | 0 |
| 260975 | 315 | 4.20 | 4.20 | 3500 | 559.79 | 632.10 | 6 | 25850 |
| 149325 | 125 | 2.55 | 2.55 | 3600 | 654.00 | 376.00 | 0 | 12650 |
| 55550 | 28 | 2.35 | 4.29 | 3700 | 750.30 | 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.