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 date8 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2899.64MUTHOOTFIN · archived level
Strikes25Published for this date and expiry
MUTHOOTFIN option chain
Calls and puts by strike · 8 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 674.85 | 511.09 | 2400 | 3.00 | 3.00 | 1 | 825 |
| — | — | — | — | 2450 | 2.80 | 2.80 | 1 | 21450 |
| 6325 | 0 | 469.00 | 416.99 | 2500 | 4.05 | 4.05 | 55 | 59950 |
| 550 | 0 | 403.70 | 371.91 | 2550 | — | — | — | — |
| 6050 | 0 | 313.95 | 328.61 | 2600 | 7.10 | 7.10 | 323 | 101200 |
| 3575 | 21 | 260.80 | 287.47 | 2650 | 9.95 | 9.95 | 148 | 33275 |
| 13750 | 0 | 225.15 | 248.85 | 2700 | 15.20 | 15.20 | 382 | 145200 |
| 6050 | 49 | 172.95 | 213.00 | 2750 | 23.00 | 23.00 | 465 | 61325 |
| 58300 | 172 | 139.70 | 139.70 | 2800 | 34.60 | 34.60 | 1050 | 321475 |
| 48400 | 442 | 105.35 | 105.35 | 2850 | 50.95 | 50.95 | 681 | 195250 |
| 324775 | 2122 | 78.05 | 78.05 | 2900 | 74.35 | 74.35 | 1063 | 424600 |
| 385825 | 1273 | 56.55 | 56.55 | 2950 | 102.40 | 102.40 | 323 | 180675 |
| 683925 | 2172 | 40.35 | 40.35 | 3000 | 136.85 | 136.85 | 176 | 370425 |
| 490050 | 750 | 28.35 | 28.35 | 3050 | 205.57 | 168.75 | 42 | 104500 |
| 1041700 | 1480 | 20.55 | 20.55 | 3100 | 216.05 | 216.05 | 66 | 345675 |
| 192500 | 431 | 14.85 | 14.85 | 3150 | 279.92 | 253.95 | 0 | 72325 |
| 727925 | 656 | 10.80 | 10.80 | 3200 | 320.48 | 309.00 | 11 | 132000 |
| 340175 | 191 | 7.65 | 7.65 | 3250 | 354.95 | 354.95 | 56 | 69300 |
| 554400 | 278 | 6.35 | 6.35 | 3300 | 406.90 | 402.00 | 15 | 68200 |
| 88000 | 72 | 4.75 | 4.75 | 3350 | 452.20 | 255.90 | 0 | 1650 |
| 285450 | 223 | 3.65 | 3.65 | 3400 | 498.56 | 450.00 | 0 | 14300 |
| 2475 | 22 | 2.75 | 6.95 | 3450 | 545.77 | 482.05 | 0 | 0 |
| 303325 | 152 | 2.75 | 2.75 | 3500 | 593.65 | 593.55 | 0 | 24200 |
| 133925 | 86 | 1.90 | 1.90 | 3600 | 690.82 | 376.00 | 0 | 12650 |
| 27775 | 60 | 1.05 | 1.05 | 3700 | 789.19 | 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.