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 date18 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2841.10MUTHOOTFIN · archived level
Strikes27Published for this date and expiry
MUTHOOTFIN option chain
Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 847.85 | 645.04 | 2200 | 0.01 | 2.85 | 0 | 550 |
| 0 | 0 | 759.40 | 545.33 | 2300 | 0.13 | 0.40 | 1 | 2475 |
| 0 | 0 | 674.85 | 446.15 | 2400 | 1.20 | 1.20 | 43 | 29975 |
| 0 | 0 | 616.05 | 397.15 | 2450 | 1.45 | 1.45 | 54 | 34925 |
| 10175 | 0 | 254.25 | 348.95 | 2500 | 1.85 | 1.85 | 308 | 92125 |
| 2200 | 0 | 248.55 | 302.04 | 2550 | 2.50 | 2.50 | 133 | 17600 |
| 8800 | 0 | 191.95 | 257.01 | 2600 | 3.50 | 3.50 | 1116 | 204325 |
| 5775 | 0 | 164.60 | 214.56 | 2650 | 5.75 | 5.75 | 869 | 120725 |
| 90475 | 124 | 150.40 | 150.40 | 2700 | 10.30 | 10.30 | 1306 | 332200 |
| 196625 | 685 | 110.35 | 110.35 | 2750 | 18.25 | 18.25 | 1619 | 195525 |
| 530200 | 4338 | 73.85 | 73.85 | 2800 | 32.05 | 32.05 | 3101 | 496650 |
| 295075 | 5147 | 46.95 | 46.95 | 2850 | 55.35 | 55.35 | 1586 | 283250 |
| 538725 | 4912 | 28.35 | 28.35 | 2900 | 86.60 | 86.60 | 625 | 261525 |
| 415250 | 1848 | 17.45 | 17.45 | 2950 | 125.25 | 125.25 | 93 | 176000 |
| 689975 | 3711 | 10.85 | 10.85 | 3000 | 169.70 | 169.70 | 126 | 279675 |
| 324775 | 2019 | 7.05 | 7.05 | 3050 | 224.71 | 207.15 | 15 | 82225 |
| 1172875 | 1170 | 4.90 | 4.90 | 3100 | 267.48 | 255.00 | 88 | 315150 |
| 212575 | 547 | 3.55 | 3.55 | 3150 | 312.40 | 311.05 | 4 | 68200 |
| 661375 | 1368 | 2.85 | 2.85 | 3200 | 358.93 | 359.35 | 151 | 123750 |
| 310200 | 240 | 2.10 | 2.10 | 3250 | 406.61 | 400.00 | 6 | 68475 |
| 452925 | 629 | 1.65 | 1.65 | 3300 | 455.11 | 458.00 | 7 | 66000 |
| 73150 | 35 | 1.40 | 1.21 | 3350 | 504.14 | 555.35 | 0 | 1650 |
| 185900 | 141 | 1.40 | 1.40 | 3400 | 553.53 | 599.20 | 7 | 12925 |
| 3025 | 0 | 1.45 | 0.38 | 3450 | 603.13 | 482.05 | 0 | 0 |
| 197725 | 110 | 0.95 | 0.95 | 3500 | 652.87 | 659.00 | 1 | 25025 |
| 85250 | 53 | 0.95 | 0.95 | 3600 | 752.54 | 799.65 | 3 | 12650 |
| 12375 | 4 | 0.65 | 0.65 | 3700 | 852.32 | 849.85 | 3 | 8525 |
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.