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 date10 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2841.48MUTHOOTFIN · archived level
Strikes26Published for this date and expiry
MUTHOOTFIN option chain
Calls and puts by strike · 10 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 759.40 | 549.79 | 2300 | 1.34 | 26.80 | 0 | 0 |
| 0 | 0 | 674.85 | 453.04 | 2400 | 4.29 | 3.00 | 9 | 5775 |
| — | — | — | — | 2450 | 7.13 | 3.60 | 40 | 32450 |
| 6875 | 0 | 324.00 | 360.40 | 2500 | 5.05 | 5.05 | 107 | 62150 |
| 550 | 6 | 305.65 | 316.54 | 2550 | 17.34 | 6.55 | 3 | 550 |
| 6050 | 0 | 313.95 | 274.89 | 2600 | 9.95 | 9.95 | 310 | 117425 |
| 3575 | 0 | 260.80 | 235.86 | 2650 | 14.85 | 14.85 | 399 | 45925 |
| 34100 | 51 | 162.50 | 162.50 | 2700 | 22.50 | 22.50 | 1100 | 204050 |
| 13475 | 45 | 126.70 | 126.70 | 2750 | 34.05 | 34.05 | 625 | 74250 |
| 157300 | 1080 | 94.25 | 94.25 | 2800 | 50.80 | 50.80 | 1344 | 359425 |
| 119075 | 1709 | 67.30 | 67.30 | 2850 | 73.75 | 73.75 | 751 | 207625 |
| 431475 | 1867 | 46.85 | 46.85 | 2900 | 104.25 | 104.25 | 279 | 411125 |
| 397650 | 1053 | 32.30 | 32.30 | 2950 | 170.54 | 133.20 | 54 | 193050 |
| 751025 | 2024 | 22.60 | 22.60 | 3000 | 204.71 | 172.85 | 47 | 370700 |
| 495275 | 443 | 15.55 | 15.55 | 3050 | 220.70 | 220.70 | 19 | 99000 |
| 1173975 | 1293 | 11.85 | 11.85 | 3100 | 262.80 | 262.80 | 26 | 344025 |
| 183150 | 244 | 8.40 | 8.40 | 3150 | 323.02 | 303.70 | 0 | 70950 |
| 812350 | 446 | 6.50 | 6.50 | 3200 | 367.10 | 367.10 | 6 | 151250 |
| 342650 | 111 | 5.10 | 5.10 | 3250 | 411.54 | 425.00 | 0 | 69300 |
| 490875 | 400 | 4.25 | 4.25 | 3300 | 457.74 | 455.00 | 4 | 67650 |
| 95425 | 48 | 3.55 | 3.55 | 3350 | 504.89 | 255.90 | 0 | 1650 |
| 244750 | 160 | 2.85 | 2.85 | 3400 | 552.77 | 450.00 | 0 | 14300 |
| 2750 | 12 | 2.00 | 3.14 | 3450 | 601.21 | 482.05 | 0 | 0 |
| 268675 | 168 | 1.85 | 1.85 | 3500 | 650.05 | 593.55 | 0 | 24200 |
| 123750 | 43 | 1.40 | 1.40 | 3600 | 748.57 | 376.00 | 0 | 12650 |
| 19525 | 0 | 0.90 | 0.41 | 3700 | 847.72 | 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.