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 date7 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2880.05MUTHOOTFIN · archived level
Strikes25Published for this date and expiry
MUTHOOTFIN option chain
Calls and puts by strike · 7 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 674.85 | 493.15 | 2400 | 4.61 | 4.90 | 0 | 550 |
| — | — | — | — | 2450 | 2.00 | 2.00 | 12 | 21175 |
| 6325 | 0 | 469.00 | 400.33 | 2500 | 3.60 | 3.60 | 43 | 62975 |
| 550 | 0 | 403.70 | 356.12 | 2550 | — | — | — | — |
| 6050 | 17 | 313.95 | 313.87 | 2600 | 8.00 | 8.00 | 437 | 107250 |
| 4675 | 30 | 267.50 | 267.50 | 2650 | 11.75 | 11.75 | 180 | 37675 |
| 13750 | 5 | 225.15 | 236.64 | 2700 | 17.05 | 17.05 | 1041 | 144925 |
| 1925 | 28 | 180.75 | 180.75 | 2750 | 25.55 | 25.55 | 768 | 51150 |
| 42900 | 194 | 142.25 | 142.25 | 2800 | 37.50 | 37.50 | 1640 | 325875 |
| 37675 | 418 | 109.10 | 109.10 | 2850 | 53.70 | 53.70 | 1356 | 190025 |
| 294525 | 3176 | 81.30 | 81.30 | 2900 | 76.30 | 76.30 | 2400 | 413875 |
| 357225 | 1927 | 59.55 | 59.55 | 2950 | 103.95 | 103.95 | 796 | 172150 |
| 656150 | 3297 | 42.80 | 42.80 | 3000 | 137.40 | 137.40 | 421 | 369050 |
| 486200 | 1260 | 30.65 | 30.65 | 3050 | 174.50 | 174.50 | 43 | 103950 |
| 958375 | 2030 | 22.15 | 22.15 | 3100 | 216.80 | 216.80 | 74 | 349800 |
| 196625 | 719 | 15.60 | 15.60 | 3150 | 296.85 | 253.95 | 15 | 72325 |
| 725450 | 1325 | 11.40 | 11.40 | 3200 | 303.55 | 303.55 | 38 | 131725 |
| 319000 | 255 | 8.45 | 8.45 | 3250 | 380.80 | 348.35 | 21 | 64900 |
| 554950 | 826 | 6.55 | 6.55 | 3300 | 425.12 | 404.00 | 2 | 67100 |
| 95700 | 52 | 4.95 | 4.95 | 3350 | 470.66 | 255.90 | 0 | 1650 |
| 276650 | 130 | 3.85 | 3.85 | 3400 | 517.18 | 450.00 | 0 | 14300 |
| 1650 | 0 | 4.90 | 6.76 | 3450 | 564.51 | 482.05 | 0 | 0 |
| 299200 | 268 | 2.75 | 2.75 | 3500 | 593.55 | 593.55 | 3 | 24200 |
| 137225 | 79 | 1.85 | 1.85 | 3600 | 709.69 | 376.00 | 0 | 12650 |
| 41800 | 83 | 1.30 | 1.30 | 3700 | 808.07 | 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.