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
Underlying334.49TMPV · archived level
Strikes27Published for this date and expiry
TMPV 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 | |
| 4800 | 1 | 63.00 | 64.99 | 270 | 0.10 | 0.10 | 100 | 177600 |
| 33600 | 8 | 53.00 | 55.02 | 280 | 0.02 | 0.10 | 257 | 715200 |
| 12800 | 0 | 60.35 | 50.06 | 285 | 0.15 | 0.15 | 50 | 70400 |
| 17600 | 7 | 44.05 | 44.05 | 290 | 0.15 | 0.15 | 675 | 2708800 |
| 33600 | 9 | 39.10 | 39.10 | 295 | 0.25 | 0.25 | 239 | 918400 |
| 684800 | 159 | 34.05 | 34.05 | 300 | 0.40 | 0.40 | 2437 | 2140800 |
| 59200 | 16 | 27.95 | 27.95 | 305 | 0.50 | 0.50 | 871 | 795200 |
| 297600 | 141 | 24.65 | 24.65 | 310 | 0.80 | 0.80 | 3898 | 1468800 |
| 81600 | 24 | 19.55 | 19.55 | 315 | 1.10 | 1.10 | 3953 | 1236800 |
| 953600 | 1381 | 15.25 | 15.25 | 320 | 1.70 | 1.70 | 13176 | 2606400 |
| 1500800 | 2757 | 11.45 | 11.45 | 325 | 2.80 | 2.80 | 8199 | 2000000 |
| 3398400 | 10834 | 7.90 | 7.90 | 330 | 4.40 | 4.40 | 20292 | 5070400 |
| 3185600 | 13177 | 5.30 | 5.30 | 335 | 6.75 | 6.75 | 8804 | 1638400 |
| 5190400 | 19056 | 3.45 | 3.45 | 340 | 9.90 | 9.90 | 6836 | 2076800 |
| 2910400 | 11742 | 2.30 | 2.30 | 345 | 13.75 | 13.75 | 1503 | 1107200 |
| 9185600 | 23576 | 1.60 | 1.60 | 350 | 18.10 | 18.10 | 2003 | 3012800 |
| 3102400 | 8913 | 1.05 | 1.05 | 355 | 22.60 | 22.60 | 270 | 940800 |
| 6307200 | 14114 | 0.80 | 0.80 | 360 | 26.70 | 26.70 | 192 | 875200 |
| 1782400 | 4271 | 0.55 | 0.55 | 365 | 32.40 | 32.40 | 40 | 374400 |
| 3176000 | 8999 | 0.40 | 0.40 | 370 | 36.90 | 36.90 | 40 | 262400 |
| 1075200 | 1696 | 0.30 | 0.30 | 375 | 40.25 | 27.35 | 0 | 89600 |
| 3161600 | 5714 | 0.20 | 0.20 | 380 | 47.00 | 47.00 | 3 | 420800 |
| 707200 | 1231 | 0.20 | 0.20 | 385 | 49.96 | 37.90 | 0 | 35200 |
| 1704000 | 2875 | 0.15 | 0.15 | 390 | 54.89 | 58.00 | 1 | 176000 |
| 4987200 | 3065 | 0.15 | 0.15 | 400 | 65.90 | 65.90 | 217 | 956800 |
| 483200 | 434 | 0.05 | 0.05 | 410 | 74.77 | 75.90 | 7 | 796800 |
| 585600 | 274 | 0.05 | — | 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.