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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2831.45MUTHOOTFIN · archived level
Strikes27Published for this date and expiry
MUTHOOTFIN option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 847.85 | 633.96 | 2200 | — | 0.15 | 0 | 550 |
| 0 | 0 | 759.40 | 534.08 | 2300 | 0.01 | 0.40 | 0 | 2475 |
| 0 | 0 | 674.85 | 434.30 | 2400 | 0.65 | 0.65 | 33 | 31625 |
| 0 | 0 | 616.05 | 384.61 | 2450 | 0.37 | 0.85 | 3 | 31625 |
| 10175 | 0 | 316.75 | 335.29 | 2500 | 0.95 | 0.95 | 201 | 67925 |
| 2475 | 1 | 304.10 | 286.77 | 2550 | 2.42 | 1.70 | 26 | 20625 |
| 8525 | 1 | 267.95 | 239.70 | 2600 | 2.20 | 2.20 | 308 | 155650 |
| 5775 | 0 | 164.60 | 194.98 | 2650 | 3.55 | 3.55 | 211 | 93500 |
| 86350 | 28 | 143.85 | 143.85 | 2700 | 6.55 | 6.55 | 647 | 330825 |
| 170500 | 149 | 98.35 | 98.35 | 2750 | 12.15 | 12.15 | 792 | 183150 |
| 440275 | 812 | 61.70 | 61.70 | 2800 | 24.45 | 24.45 | 1949 | 468600 |
| 369325 | 2348 | 34.65 | 34.65 | 2850 | 47.10 | 47.10 | 1384 | 317900 |
| 554950 | 2695 | 17.65 | 17.65 | 2900 | 79.90 | 79.90 | 478 | 221650 |
| 417725 | 1672 | 9.40 | 9.40 | 2950 | 124.10 | 124.10 | 43 | 172150 |
| 698775 | 2181 | 5.10 | 5.10 | 3000 | 166.20 | 166.20 | 72 | 221925 |
| 299475 | 721 | 3.15 | 3.15 | 3050 | 224.31 | 223.35 | 24 | 81400 |
| 1054625 | 876 | 2.40 | 2.40 | 3100 | 270.16 | 272.50 | 13 | 291225 |
| 179300 | 321 | 1.65 | 1.65 | 3150 | 317.69 | 292.90 | 3 | 67925 |
| 509025 | 622 | 1.30 | 1.30 | 3200 | 366.29 | 357.15 | 6 | 118800 |
| 302775 | 127 | 0.65 | 0.65 | 3250 | 415.52 | 390.00 | 0 | 67650 |
| 380050 | 344 | 0.80 | 0.80 | 3300 | 465.10 | 450.00 | 3 | 65450 |
| 41525 | 199 | 0.75 | 0.75 | 3350 | 514.87 | 483.25 | 1 | 1375 |
| 174350 | 112 | 0.75 | 0.75 | 3400 | 564.74 | 555.00 | 0 | 12650 |
| 3025 | 1 | 0.80 | 0.02 | 3450 | 614.65 | 482.05 | 0 | 0 |
| 151525 | 109 | 0.70 | 0.70 | 3500 | 664.57 | 660.00 | 1 | 24200 |
| 82500 | 29 | 0.60 | 0.60 | 3600 | 764.45 | 799.65 | 0 | 12650 |
| 12375 | 8 | 0.45 | — | 3700 | 864.34 | 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.