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 date11 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying347.64TMPV · archived level
Strikes27Published for this date and expiry
TMPV option chain
Calls and puts by strike · 11 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 4800 | 1 | 77.50 | 78.27 | 270 | — | 0.10 | 0 | 134400 |
| 43200 | 0 | 67.50 | 68.30 | 280 | 0.01 | 0.15 | 13 | 651200 |
| 12800 | 0 | 61.75 | 63.33 | 285 | 0.02 | 0.20 | 1 | 81600 |
| 24000 | 0 | 45.55 | 58.36 | 290 | 0.25 | 0.25 | 90 | 2795200 |
| 40000 | 0 | 55.00 | 53.43 | 295 | 0.35 | 0.35 | 17 | 795200 |
| 225600 | 17 | 49.75 | 48.53 | 300 | 0.55 | 0.55 | 72 | 1348800 |
| 75200 | 0 | 44.10 | 43.69 | 305 | 0.34 | 0.70 | 16 | 604800 |
| 326400 | 1 | 38.40 | 38.40 | 310 | 0.90 | 0.90 | 185 | 796800 |
| 88000 | 0 | 34.00 | 34.34 | 315 | 1.30 | 1.30 | 106 | 1112000 |
| 892800 | 18 | 30.35 | 30.35 | 320 | 1.75 | 1.75 | 485 | 1424000 |
| 1009600 | 11 | 26.20 | 25.71 | 325 | 2.50 | 2.50 | 504 | 1560000 |
| 2611200 | 158 | 21.90 | 21.90 | 330 | 3.40 | 3.40 | 716 | 3168000 |
| 718400 | 126 | 18.15 | 18.15 | 335 | 4.65 | 4.65 | 361 | 1126400 |
| 2406400 | 751 | 14.75 | 14.75 | 340 | 6.30 | 6.30 | 768 | 1896000 |
| 1752000 | 1201 | 11.85 | 11.85 | 345 | 8.30 | 8.30 | 818 | 1180800 |
| 5001600 | 3180 | 9.35 | 9.35 | 350 | 10.85 | 10.85 | 817 | 2867200 |
| 2801600 | 1250 | 7.25 | 7.25 | 355 | 13.75 | 13.75 | 285 | 888000 |
| 4364800 | 1984 | 5.55 | 5.55 | 360 | 17.19 | 17.05 | 166 | 830400 |
| 1083200 | 449 | 4.20 | 4.20 | 365 | 20.75 | 20.75 | 16 | 340800 |
| 2336000 | 1441 | 3.15 | 3.15 | 370 | 24.60 | 24.60 | 33 | 473600 |
| 825600 | 684 | 2.35 | 2.35 | 375 | 28.75 | 29.30 | 0 | 89600 |
| 3316800 | 798 | 1.75 | 1.75 | 380 | 33.08 | 33.25 | 20 | 457600 |
| 380800 | 71 | 1.40 | 1.40 | 385 | 37.58 | 37.90 | 0 | 35200 |
| 1137600 | 409 | 1.05 | 1.05 | 390 | 42.21 | 42.50 | 16 | 172800 |
| 4115200 | 922 | 0.65 | 0.65 | 400 | 51.77 | 51.40 | 24 | 1004800 |
| 537600 | 37 | 0.40 | 0.40 | 410 | 61.55 | 60.00 | 24 | 811200 |
| 492800 | 78 | 0.25 | 0.25 | 420 | — | — | — | — |
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.