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 date16 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2771.38MUTHOOTFIN · archived level
Strikes27Published for this date and expiry
MUTHOOTFIN option chain
Calls and puts by strike · 16 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 847.85 | 576.14 | 2200 | 0.13 | 16.80 | 0 | 0 |
| 0 | 0 | 759.40 | 476.96 | 2300 | 2.95 | 2.95 | 2 | 2475 |
| 0 | 0 | 674.85 | 379.53 | 2400 | 3.25 | 3.25 | 67 | 24750 |
| 0 | 0 | 616.05 | 332.29 | 2450 | 4.50 | 4.50 | 46 | 37125 |
| 9625 | 0 | 245.00 | 286.69 | 2500 | 6.40 | 6.40 | 223 | 94875 |
| 2200 | 11 | 248.55 | 248.55 | 2550 | 8.95 | 8.95 | 329 | 35475 |
| 8525 | 8 | 203.45 | 203.45 | 2600 | 13.35 | 13.35 | 1398 | 283250 |
| 5775 | 45 | 164.60 | 164.60 | 2650 | 19.95 | 19.95 | 709 | 128975 |
| 100100 | 575 | 123.60 | 123.60 | 2700 | 29.70 | 29.70 | 2176 | 225225 |
| 217250 | 1980 | 89.65 | 89.65 | 2750 | 45.05 | 45.05 | 1447 | 266475 |
| 409200 | 7246 | 62.50 | 62.50 | 2800 | 67.15 | 67.15 | 2352 | 419925 |
| 178750 | 2027 | 42.00 | 42.00 | 2850 | 94.85 | 94.85 | 258 | 154550 |
| 525525 | 3163 | 28.50 | 28.50 | 2900 | 129.90 | 129.90 | 154 | 393250 |
| 383625 | 1283 | 19.05 | 19.05 | 2950 | 172.25 | 172.25 | 61 | 185350 |
| 816750 | 2804 | 12.70 | 12.70 | 3000 | 213.80 | 213.80 | 81 | 312675 |
| 557700 | 910 | 8.80 | 8.80 | 3050 | 258.50 | 258.50 | 22 | 82775 |
| 1202300 | 968 | 6.80 | 6.80 | 3100 | 312.60 | 312.60 | 47 | 336325 |
| 221650 | 252 | 5.15 | 5.15 | 3150 | 378.40 | 370.00 | 0 | 68750 |
| 697950 | 721 | 4.10 | 4.10 | 3200 | 425.96 | 427.00 | 7 | 149050 |
| 320100 | 89 | 3.20 | 3.20 | 3250 | 474.31 | 489.85 | 6 | 69850 |
| 505175 | 478 | 2.80 | 2.80 | 3300 | 523.21 | 510.00 | 3 | 66825 |
| 91025 | 39 | 2.60 | 2.60 | 3350 | 555.35 | 555.35 | 6 | 1650 |
| 205425 | 42 | 1.95 | 1.95 | 3400 | 607.40 | 607.40 | 8 | 13200 |
| 2750 | 0 | 1.20 | 0.31 | 3450 | 671.66 | 482.05 | 0 | 0 |
| 221925 | 44 | 1.65 | 1.65 | 3500 | 694.90 | 694.90 | 2 | 24750 |
| 95700 | 62 | 1.40 | 1.40 | 3600 | 821.09 | 376.00 | 0 | 12650 |
| 12925 | 0 | 0.60 | 0.01 | 3700 | 908.45 | 908.45 | 9 | 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.