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 date21 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2854.25MUTHOOTFIN · archived level
Strikes27Published for this date and expiry
MUTHOOTFIN option chain
Calls and puts by strike · 21 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 847.85 | 657.11 | 2200 | — | 0.15 | 2 | 550 |
| 0 | 0 | 759.40 | 557.25 | 2300 | 0.01 | 0.40 | 0 | 2475 |
| 0 | 0 | 674.85 | 457.52 | 2400 | 1.20 | 1.20 | 62 | 32175 |
| 0 | 0 | 616.05 | 407.87 | 2450 | 0.44 | 1.25 | 20 | 31625 |
| 10175 | 1 | 316.75 | 358.60 | 2500 | 1.10 | 1.10 | 135 | 85250 |
| 2475 | 1 | 295.20 | 310.10 | 2550 | 1.80 | 1.80 | 70 | 17050 |
| 8800 | 0 | 191.95 | 262.92 | 2600 | 2.05 | 2.05 | 512 | 164175 |
| 5775 | 0 | 164.60 | 217.85 | 2650 | 3.05 | 3.05 | 383 | 97075 |
| 88000 | 39 | 167.35 | 167.35 | 2700 | 5.75 | 5.75 | 548 | 330550 |
| 189475 | 154 | 122.40 | 122.40 | 2750 | 10.50 | 10.50 | 980 | 193875 |
| 460900 | 1511 | 82.95 | 82.95 | 2800 | 20.50 | 20.50 | 2338 | 501600 |
| 337700 | 2886 | 50.25 | 50.25 | 2850 | 37.95 | 37.95 | 1292 | 314050 |
| 594275 | 4219 | 27.90 | 27.90 | 2900 | 65.55 | 65.55 | 516 | 222750 |
| 418000 | 1791 | 14.85 | 14.85 | 2950 | 101.70 | 101.70 | 64 | 172700 |
| 686950 | 2787 | 8.05 | 8.05 | 3000 | 147.15 | 147.15 | 447 | 229625 |
| 323950 | 789 | 4.75 | 4.75 | 3050 | 206.88 | 207.15 | 0 | 82225 |
| 1097525 | 1201 | 3.30 | 3.30 | 3100 | 250.84 | 234.60 | 109 | 293975 |
| 190300 | 468 | 2.40 | 2.40 | 3150 | 296.94 | 311.05 | 0 | 68200 |
| 591250 | 819 | 1.85 | 1.85 | 3200 | 344.54 | 328.50 | 24 | 119625 |
| 305525 | 203 | 1.25 | 1.25 | 3250 | 393.11 | 390.00 | 10 | 67650 |
| 422400 | 342 | 1.25 | 1.25 | 3300 | 442.28 | 458.00 | 0 | 66000 |
| 70675 | 120 | 1.15 | 1.15 | 3350 | 491.80 | 555.35 | 0 | 1650 |
| 188100 | 196 | 0.95 | 0.95 | 3400 | 541.53 | 555.00 | 1 | 12650 |
| 3025 | 6 | 0.80 | 0.80 | 3450 | 591.36 | 482.05 | 0 | 0 |
| 168575 | 199 | 0.70 | 0.70 | 3500 | 641.24 | 631.45 | 2 | 24475 |
| 83325 | 57 | 0.70 | 0.70 | 3600 | 741.08 | 799.65 | 0 | 12650 |
| 12375 | 0 | 0.65 | — | 3700 | 840.95 | 849.85 | 0 | 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.