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 date15 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2722.44MUTHOOTFIN · archived level
Strikes26Published for this date and expiry
MUTHOOTFIN option chain
Calls and puts by strike · 15 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 759.40 | 429.35 | 2300 | 1.73 | 2.05 | 18 | 2750 |
| 0 | 0 | 674.85 | 334.02 | 2400 | 4.65 | 4.65 | 81 | 21450 |
| — | — | — | — | 2450 | 6.15 | 6.15 | 72 | 35475 |
| 9625 | 11 | 245.00 | 245.00 | 2500 | 9.45 | 9.45 | 300 | 86350 |
| 2200 | 0 | 272.50 | 205.10 | 2550 | 13.95 | 13.95 | 257 | 13475 |
| 8800 | 13 | 161.60 | 161.60 | 2600 | 21.55 | 21.55 | 1565 | 259875 |
| 3575 | 0 | 260.80 | 135.25 | 2650 | 32.60 | 32.60 | 651 | 111925 |
| 79750 | 232 | 89.30 | 89.30 | 2700 | 48.85 | 48.85 | 1532 | 217250 |
| 210100 | 1047 | 63.15 | 63.15 | 2750 | 71.60 | 71.60 | 1363 | 221375 |
| 419100 | 2358 | 42.90 | 42.90 | 2800 | 102.10 | 102.10 | 1241 | 392150 |
| 168575 | 791 | 29.25 | 29.25 | 2850 | 138.10 | 138.10 | 226 | 155100 |
| 522775 | 2073 | 20.50 | 20.50 | 2900 | 179.65 | 179.65 | 107 | 404525 |
| 380875 | 1773 | 14.35 | 14.35 | 2950 | 222.20 | 222.20 | 16 | 191950 |
| 859375 | 2984 | 10.40 | 10.40 | 3000 | 268.00 | 268.00 | 88 | 323125 |
| 524150 | 394 | 7.85 | 7.85 | 3050 | 331.51 | 283.45 | 4 | 87725 |
| 1223475 | 765 | 6.25 | 6.25 | 3100 | 377.72 | 365.30 | 13 | 340725 |
| 222200 | 246 | 5.10 | 5.10 | 3150 | 425.08 | 370.00 | 0 | 68750 |
| 763675 | 960 | 4.20 | 4.20 | 3200 | 473.27 | 398.40 | 0 | 149325 |
| 321200 | 100 | 3.25 | 1.81 | 3250 | 522.05 | 425.00 | 0 | 69300 |
| 481250 | 216 | 3.10 | 3.10 | 3300 | 571.23 | 537.00 | 3 | 66550 |
| 84150 | 70 | 2.45 | 2.45 | 3350 | 620.67 | 613.25 | 0 | 1650 |
| 205975 | 233 | 2.40 | 2.40 | 3400 | 670.28 | 450.00 | 0 | 14300 |
| 2750 | 1 | 1.20 | 0.22 | 3450 | 720.01 | 482.05 | 0 | 0 |
| 231275 | 191 | 1.70 | 1.70 | 3500 | 769.80 | 593.55 | 0 | 24200 |
| 108075 | 56 | 1.20 | 1.20 | 3600 | 869.49 | 376.00 | 0 | 12650 |
| 12925 | 4 | 0.60 | 0.01 | 3700 | 969.24 | 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.