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 date3 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2926.56MUTHOOTFIN · archived level
Strikes25Published for this date and expiry
MUTHOOTFIN option chain
Calls and puts by strike · 3 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 674.85 | 541.86 | 2400 | 5.10 | 4.90 | 0 | 550 |
| — | — | — | — | 2450 | 7.88 | 3.60 | 0 | 22550 |
| 6325 | 2 | 469.00 | 448.97 | 2500 | 3.85 | 3.85 | 71 | 61050 |
| 550 | 0 | 669.90 | 404.49 | 2550 | — | — | — | — |
| 5225 | 0 | 349.20 | 361.72 | 2600 | 7.50 | 7.50 | 388 | 84975 |
| 0 | 0 | 454.60 | 320.94 | 2650 | 33.11 | 9.90 | 47 | 29975 |
| 12650 | 11 | 270.25 | 270.25 | 2700 | 14.95 | 14.95 | 420 | 111100 |
| 1650 | 0 | 436.00 | 246.37 | 2750 | 21.50 | 21.50 | 296 | 47575 |
| 40150 | 80 | 181.00 | 181.00 | 2800 | 30.65 | 30.65 | 873 | 312400 |
| 28325 | 70 | 146.65 | 146.65 | 2850 | 43.30 | 43.30 | 694 | 184250 |
| 192500 | 958 | 112.65 | 112.65 | 2900 | 61.40 | 61.40 | 1105 | 458425 |
| 292050 | 2296 | 85.75 | 85.75 | 2950 | 83.85 | 83.85 | 1135 | 166375 |
| 547525 | 5847 | 63.85 | 63.85 | 3000 | 112.95 | 112.95 | 1564 | 380325 |
| 487850 | 1562 | 46.65 | 46.65 | 3050 | 142.00 | 142.00 | 74 | 102025 |
| 761475 | 3456 | 34.10 | 34.10 | 3100 | 179.70 | 179.70 | 248 | 338250 |
| 204600 | 738 | 24.45 | 24.45 | 3150 | 269.85 | 230.15 | 0 | 75075 |
| 699050 | 1715 | 17.75 | 17.75 | 3200 | 307.99 | 255.20 | 26 | 136125 |
| 308825 | 636 | 13.05 | 13.05 | 3250 | 348.02 | 304.00 | 7 | 63525 |
| 547800 | 807 | 9.70 | 9.70 | 3300 | 389.76 | 337.95 | 8 | 66275 |
| 92950 | 115 | 7.90 | 7.90 | 3350 | 432.98 | 255.90 | 0 | 1650 |
| 280775 | 293 | 5.85 | 5.85 | 3400 | 477.46 | 450.00 | 0 | 14300 |
| 1650 | 9 | 4.90 | 4.90 | 3450 | 523.01 | 482.05 | 0 | 0 |
| 290125 | 334 | 4.00 | 4.00 | 3500 | 569.45 | 537.65 | 3 | 25025 |
| 151800 | 64 | 2.10 | 6.21 | 3600 | 664.35 | 376.00 | 0 | 12650 |
| 60500 | 121 | 1.95 | 3.44 | 3700 | 761.15 | 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.