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 date9 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2815.01MUTHOOTFIN · archived level
Strikes25Published for this date and expiry
MUTHOOTFIN option chain
Calls and puts by strike · 9 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 674.85 | 428.76 | 2400 | 6.12 | 3.20 | 12 | 3300 |
| — | — | — | — | 2450 | 3.90 | 3.90 | 120 | 35200 |
| 6875 | 4 | 324.00 | 338.09 | 2500 | 5.55 | 5.55 | 285 | 59400 |
| 550 | 0 | 403.70 | 295.59 | 2550 | — | — | — | — |
| 6050 | 0 | 313.95 | 255.50 | 2600 | 11.80 | 11.80 | 852 | 120450 |
| 3575 | 0 | 260.80 | 218.29 | 2650 | 17.50 | 17.50 | 486 | 47575 |
| 33275 | 169 | 164.00 | 164.00 | 2700 | 26.35 | 26.35 | 1254 | 167475 |
| 11000 | 96 | 120.20 | 120.20 | 2750 | 39.70 | 39.70 | 1077 | 69850 |
| 128150 | 1788 | 90.70 | 90.70 | 2800 | 58.55 | 58.55 | 4369 | 338525 |
| 131175 | 2897 | 66.75 | 66.75 | 2850 | 83.85 | 83.85 | 1936 | 191950 |
| 380050 | 3340 | 47.90 | 47.90 | 2900 | 114.70 | 114.70 | 936 | 408375 |
| 404525 | 1641 | 34.70 | 34.70 | 2950 | 148.50 | 148.50 | 266 | 191675 |
| 766700 | 3329 | 24.30 | 24.30 | 3000 | 191.60 | 191.60 | 218 | 369600 |
| 495275 | 1212 | 17.00 | 17.00 | 3050 | 263.75 | 228.35 | 30 | 100925 |
| 1167925 | 2515 | 12.65 | 12.65 | 3100 | 286.10 | 286.10 | 131 | 343475 |
| 183150 | 558 | 9.25 | 9.25 | 3150 | 346.75 | 303.70 | 11 | 70950 |
| 799150 | 1278 | 7.15 | 7.15 | 3200 | 368.00 | 368.00 | 98 | 150700 |
| 341000 | 288 | 5.25 | 5.25 | 3250 | 436.36 | 425.00 | 1 | 69300 |
| 499125 | 593 | 4.25 | 4.25 | 3300 | 482.91 | 402.00 | 0 | 68200 |
| 89650 | 90 | 3.50 | 3.50 | 3350 | 530.31 | 255.90 | 0 | 1650 |
| 266200 | 303 | 2.85 | 2.85 | 3400 | 578.37 | 450.00 | 0 | 14300 |
| 3025 | 2 | 2.35 | 2.91 | 3450 | 626.93 | 482.05 | 0 | 0 |
| 281050 | 236 | 2.10 | 2.10 | 3500 | 675.86 | 593.55 | 0 | 24200 |
| 126225 | 116 | 1.60 | 1.60 | 3600 | 774.45 | 376.00 | 0 | 12650 |
| 19525 | 39 | 0.90 | 0.40 | 3700 | 873.63 | 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.