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 date4 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2913.87MUTHOOTFIN · archived level
Strikes25Published for this date and expiry
MUTHOOTFIN option chain
Calls and puts by strike · 4 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 674.85 | 528.58 | 2400 | 5.00 | 4.90 | 0 | 550 |
| — | — | — | — | 2450 | 7.79 | 3.00 | 2 | 22275 |
| 6325 | 0 | 469.00 | 435.73 | 2500 | 3.95 | 3.95 | 67 | 62150 |
| 550 | 2 | 403.70 | 391.33 | 2550 | — | — | — | — |
| 5225 | 6 | 355.55 | 348.70 | 2600 | 6.95 | 6.95 | 207 | 83325 |
| 1100 | 9 | 301.05 | 301.05 | 2650 | 9.75 | 9.75 | 141 | 36850 |
| 13750 | 19 | 256.00 | 270.03 | 2700 | 14.20 | 14.20 | 531 | 138050 |
| 2475 | 5 | 223.15 | 234.28 | 2750 | 21.80 | 21.80 | 373 | 42900 |
| 40425 | 120 | 171.30 | 171.30 | 2800 | 32.15 | 32.15 | 1050 | 323125 |
| 28875 | 61 | 134.90 | 134.90 | 2850 | 45.25 | 45.25 | 612 | 181775 |
| 223850 | 1329 | 105.20 | 105.20 | 2900 | 64.20 | 64.20 | 1633 | 447425 |
| 325050 | 2782 | 78.55 | 78.55 | 2950 | 88.05 | 88.05 | 1110 | 165825 |
| 619575 | 6254 | 58.00 | 58.00 | 3000 | 116.90 | 116.90 | 782 | 377300 |
| 488675 | 1864 | 42.10 | 42.10 | 3050 | 150.95 | 150.95 | 47 | 102575 |
| 841225 | 2628 | 30.45 | 30.45 | 3100 | 189.45 | 189.45 | 241 | 344025 |
| 205975 | 1051 | 21.65 | 21.65 | 3150 | 277.04 | 217.25 | 13 | 74250 |
| 739200 | 1661 | 15.80 | 15.80 | 3200 | 270.65 | 270.65 | 49 | 136950 |
| 318450 | 450 | 11.25 | 11.25 | 3250 | 356.63 | 314.55 | 17 | 64075 |
| 564575 | 854 | 8.75 | 8.75 | 3300 | 399.08 | 371.00 | 9 | 67100 |
| 98175 | 161 | 6.55 | 6.55 | 3350 | 442.94 | 255.90 | 0 | 1650 |
| 285725 | 153 | 5.05 | 5.05 | 3400 | 488.01 | 450.00 | 0 | 14300 |
| 1650 | 0 | 4.90 | 11.90 | 3450 | 534.07 | 482.05 | 0 | 0 |
| 296725 | 203 | 3.65 | 3.65 | 3500 | 580.94 | 537.65 | 0 | 25025 |
| 148500 | 77 | 2.40 | 2.40 | 3600 | 676.54 | 376.00 | 0 | 12650 |
| 55550 | 30 | 1.75 | 1.75 | 3700 | 773.84 | 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.