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 date11 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2792.11MUTHOOTFIN · archived level
Strikes26Published for this date and expiry
MUTHOOTFIN option chain
Calls and puts by strike · 11 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 759.40 | 500.54 | 2300 | 2.45 | 2.45 | 15 | 3300 |
| 0 | 0 | 674.85 | 404.73 | 2400 | 3.50 | 3.50 | 178 | 16500 |
| — | — | — | — | 2450 | 4.35 | 4.35 | 254 | 33000 |
| 9625 | 64 | 314.65 | 314.13 | 2500 | 6.05 | 6.05 | 1011 | 86625 |
| 2200 | 36 | 272.50 | 272.50 | 2550 | 8.65 | 8.65 | 457 | 20075 |
| 6050 | 0 | 313.95 | 232.23 | 2600 | 12.30 | 12.30 | 1783 | 143275 |
| 3575 | 0 | 260.80 | 195.61 | 2650 | 19.35 | 19.35 | 1817 | 96250 |
| 62425 | 891 | 142.20 | 142.20 | 2700 | 28.40 | 28.40 | 4375 | 239525 |
| 146025 | 3261 | 106.20 | 106.20 | 2750 | 42.15 | 42.15 | 4035 | 163350 |
| 326700 | 5732 | 76.40 | 76.40 | 2800 | 62.80 | 62.80 | 3067 | 371525 |
| 150425 | 2258 | 53.20 | 53.20 | 2850 | 88.70 | 88.70 | 1440 | 157575 |
| 482625 | 4058 | 36.35 | 36.35 | 2900 | 122.05 | 122.05 | 617 | 405900 |
| 396000 | 2274 | 24.50 | 24.50 | 2950 | 162.50 | 162.50 | 124 | 190300 |
| 778800 | 4963 | 16.90 | 16.90 | 3000 | 203.30 | 203.30 | 306 | 326975 |
| 520850 | 1604 | 11.85 | 11.85 | 3050 | 277.79 | 252.00 | 66 | 88550 |
| 1223200 | 1787 | 9.00 | 9.00 | 3100 | 319.99 | 302.30 | 61 | 339900 |
| 230450 | 674 | 6.65 | 6.65 | 3150 | 364.00 | 370.00 | 15 | 68750 |
| 809325 | 772 | 5.35 | 5.35 | 3200 | 409.47 | 398.40 | 25 | 149325 |
| 323400 | 258 | 4.15 | 4.15 | 3250 | 456.10 | 425.00 | 0 | 69300 |
| 490050 | 339 | 3.30 | 3.30 | 3300 | 503.61 | 517.00 | 7 | 67375 |
| 94875 | 72 | 2.95 | 2.95 | 3350 | 551.80 | 613.25 | 1 | 1650 |
| 232650 | 177 | 2.30 | 2.30 | 3400 | 600.49 | 450.00 | 0 | 14300 |
| 2750 | 0 | 2.00 | 1.58 | 3450 | 649.54 | 482.05 | 0 | 0 |
| 243100 | 183 | 1.80 | 1.80 | 3500 | 698.85 | 593.55 | 0 | 24200 |
| 116600 | 61 | 1.35 | 1.35 | 3600 | 797.96 | 376.00 | 0 | 12650 |
| 13475 | 25 | 0.90 | 0.17 | 3700 | 897.42 | 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.