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 date17 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2770.20MUTHOOTFIN · archived level
Strikes27Published for this date and expiry
MUTHOOTFIN option chain
Calls and puts by strike · 17 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 847.85 | 574.56 | 2200 | 0.08 | 2.85 | 2 | 550 |
| 0 | 0 | 759.40 | 475.21 | 2300 | 0.53 | 1.35 | 3 | 2475 |
| 0 | 0 | 674.85 | 377.35 | 2400 | 2.40 | 2.40 | 84 | 30800 |
| 0 | 0 | 616.05 | 329.76 | 2450 | 3.20 | 3.20 | 92 | 37950 |
| 10175 | 7 | 254.25 | 283.74 | 2500 | 4.70 | 4.70 | 510 | 76450 |
| 2200 | 0 | 248.55 | 239.90 | 2550 | 6.85 | 6.85 | 382 | 22275 |
| 8800 | 2 | 191.95 | 198.95 | 2600 | 10.65 | 10.65 | 1858 | 254650 |
| 5775 | 0 | 164.60 | 161.51 | 2650 | 16.90 | 16.90 | 2276 | 135300 |
| 97625 | 290 | 109.95 | 109.95 | 2700 | 27.30 | 27.30 | 3315 | 334125 |
| 219175 | 2538 | 75.80 | 75.80 | 2750 | 43.35 | 43.35 | 2715 | 230175 |
| 538175 | 4865 | 49.80 | 49.80 | 2800 | 67.35 | 67.35 | 2610 | 447975 |
| 187275 | 2225 | 31.65 | 31.65 | 2850 | 98.00 | 98.00 | 591 | 205700 |
| 641850 | 3608 | 19.55 | 19.55 | 2900 | 134.65 | 134.65 | 853 | 250525 |
| 407000 | 1897 | 12.20 | 12.20 | 2950 | 201.94 | 182.50 | 31 | 182875 |
| 785125 | 3003 | 8.20 | 8.20 | 3000 | 225.20 | 225.20 | 87 | 295350 |
| 450175 | 1373 | 5.65 | 5.65 | 3050 | 286.50 | 299.85 | 22 | 82225 |
| 1174525 | 1095 | 4.35 | 4.35 | 3100 | 331.95 | 329.75 | 58 | 326425 |
| 218900 | 327 | 3.40 | 3.40 | 3150 | 372.05 | 372.05 | 51 | 68475 |
| 672100 | 851 | 2.75 | 2.75 | 3200 | 421.95 | 421.95 | 49 | 138600 |
| 311025 | 187 | 2.15 | 2.15 | 3250 | 475.39 | 489.85 | 0 | 69850 |
| 471075 | 344 | 1.80 | 1.80 | 3300 | 520.00 | 520.00 | 4 | 66550 |
| 74250 | 95 | 1.65 | 1.65 | 3350 | 573.93 | 555.35 | 0 | 1650 |
| 198275 | 431 | 1.55 | 1.55 | 3400 | 623.55 | 607.40 | 0 | 13200 |
| 3025 | 4 | 1.45 | 0.20 | 3450 | 673.29 | 482.05 | 0 | 0 |
| 215875 | 81 | 1.15 | 1.15 | 3500 | 723.10 | 726.15 | 1 | 25025 |
| 91025 | 39 | 0.90 | 0.90 | 3600 | 822.83 | 376.00 | 0 | 12650 |
| 12925 | 1 | 0.40 | 0.01 | 3700 | 922.61 | 908.45 | 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.