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 date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying382.08TATAPOWER · archived level
Strikes26Published for this date and expiry
TATAPOWER option chain
Calls and puts by strike · 14 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 29000 | 17 | 78.60 | 72.65 | 310 | — | 0.05 | 27 | 58000 |
| 24650 | 18 | 68.45 | 62.67 | 320 | 0.15 | 0.15 | 59 | 100050 |
| 43500 | 14 | 58.70 | 52.69 | 330 | 0.01 | 0.15 | 15 | 175450 |
| 13050 | 18 | 50.60 | 47.71 | 335 | 0.02 | 0.30 | 0 | 46400 |
| 30450 | 18 | 48.85 | 42.75 | 340 | 0.20 | 0.20 | 86 | 587250 |
| 14500 | 9 | 43.95 | 37.83 | 345 | 0.50 | 0.50 | 11 | 181250 |
| 88450 | 43 | 36.10 | 32.97 | 350 | 0.30 | 0.30 | 182 | 508950 |
| 130500 | 25 | 30.00 | 30.00 | 355 | 0.40 | 0.40 | 133 | 552450 |
| 110200 | 115 | 25.20 | 25.20 | 360 | 0.55 | 0.55 | 691 | 3163900 |
| 165300 | 57 | 20.40 | 20.40 | 365 | 0.80 | 0.80 | 784 | 772850 |
| 1107800 | 567 | 15.50 | 15.50 | 370 | 1.20 | 1.20 | 4245 | 2662200 |
| 1682000 | 936 | 11.70 | 11.70 | 375 | 2.00 | 2.00 | 1830 | 1406500 |
| 4310850 | 6310 | 7.85 | 7.85 | 380 | 3.35 | 3.35 | 5286 | 3220450 |
| 2182250 | 6349 | 5.00 | 5.00 | 385 | 5.60 | 5.60 | 3761 | 1207850 |
| 4574750 | 12851 | 3.15 | 3.15 | 390 | 8.60 | 8.60 | 3001 | 991800 |
| 952650 | 3103 | 2.00 | 2.00 | 395 | 12.30 | 12.30 | 514 | 214600 |
| 6917950 | 10826 | 1.30 | 1.30 | 400 | 16.70 | 16.70 | 614 | 1260050 |
| 867100 | 2603 | 0.85 | 0.85 | 405 | 21.05 | 21.05 | 22 | 17400 |
| 1273100 | 3293 | 0.55 | 0.55 | 410 | 25.80 | 25.80 | 91 | 158050 |
| 213150 | 742 | 0.35 | 0.35 | 415 | 32.58 | 26.70 | 9 | 39150 |
| 968600 | 868 | 0.30 | 0.30 | 420 | 37.38 | 35.00 | 25 | 727900 |
| 36250 | 32 | 0.20 | 0.12 | 425 | 42.27 | 36.30 | 5 | 18850 |
| 343650 | 107 | 0.20 | 0.20 | 430 | 47.20 | 45.40 | 25 | 339300 |
| 1851650 | 225 | 0.05 | 0.01 | 440 | 57.13 | 53.95 | 42 | 2195300 |
| 513300 | 120 | 0.10 | — | 450 | — | — | — | — |
| 56550 | 3 | 0.10 | — | 460 | — | — | — | — |
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.