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 date12 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying342.99TMPV · archived level
Strikes27Published for this date and expiry
TMPV option chain
Calls and puts by strike · 12 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 4800 | 0 | 77.50 | 73.57 | 270 | — | 0.15 | 27 | 136000 |
| 41600 | 6 | 57.50 | 63.61 | 280 | 0.01 | 0.15 | 483 | 672000 |
| 12800 | 0 | 61.75 | 58.63 | 285 | 0.03 | 0.20 | 0 | 81600 |
| 24000 | 0 | 45.55 | 53.68 | 290 | 0.30 | 0.30 | 849 | 2758400 |
| 40000 | 0 | 55.00 | 48.75 | 295 | 0.35 | 0.35 | 292 | 849600 |
| 723200 | 491 | 43.95 | 43.95 | 300 | 0.55 | 0.55 | 1843 | 1624000 |
| 75200 | 6 | 39.00 | 39.00 | 305 | 0.75 | 0.75 | 377 | 659200 |
| 315200 | 29 | 34.70 | 34.70 | 310 | 1.05 | 1.05 | 2225 | 1112000 |
| 84800 | 68 | 31.20 | 29.91 | 315 | 1.50 | 1.50 | 1937 | 1168000 |
| 881600 | 188 | 25.70 | 25.70 | 320 | 2.15 | 2.15 | 5743 | 1724800 |
| 1006400 | 341 | 21.75 | 21.75 | 325 | 3.00 | 3.00 | 2677 | 1728000 |
| 2329600 | 1461 | 17.80 | 17.80 | 330 | 4.20 | 4.20 | 5073 | 3468800 |
| 817600 | 1976 | 14.55 | 14.55 | 335 | 5.85 | 5.85 | 3352 | 1308800 |
| 2689600 | 5596 | 11.55 | 11.55 | 340 | 7.80 | 7.80 | 6320 | 2456000 |
| 2889600 | 5045 | 8.95 | 8.95 | 345 | 10.30 | 10.30 | 2593 | 1430400 |
| 6161600 | 9881 | 6.85 | 6.85 | 350 | 13.15 | 13.15 | 2594 | 2838400 |
| 2652800 | 3524 | 5.10 | 5.10 | 355 | 16.50 | 16.50 | 635 | 937600 |
| 4673600 | 8310 | 3.75 | 3.75 | 360 | 19.95 | 19.95 | 471 | 827200 |
| 1576000 | 2593 | 2.70 | 2.70 | 365 | 24.00 | 24.00 | 45 | 356800 |
| 2659200 | 4328 | 2.05 | 2.05 | 370 | 28.50 | 28.50 | 113 | 440000 |
| 1179200 | 1214 | 1.50 | 1.50 | 375 | 32.57 | 31.65 | 41 | 96000 |
| 3644800 | 3729 | 1.25 | 1.25 | 380 | 37.10 | 37.10 | 56 | 448000 |
| 411200 | 395 | 0.95 | 0.95 | 385 | 41.79 | 37.90 | 0 | 35200 |
| 1356800 | 1066 | 0.70 | 0.70 | 390 | 46.57 | 44.75 | 5 | 171200 |
| 4294400 | 2287 | 0.45 | 0.45 | 400 | 56.30 | 56.30 | 31 | 1003200 |
| 545600 | 260 | 0.30 | 0.30 | 410 | 66.18 | 67.50 | 29 | 811200 |
| 492800 | 146 | 0.15 | 0.15 | 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.