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 date17 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying330.21TMPV · archived level
Strikes27Published for this date and expiry
TMPV option chain
Calls and puts by strike · 17 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 4800 | 0 | 63.00 | 60.57 | 270 | — | 0.10 | 3 | 182400 |
| 33600 | 3 | 51.00 | 50.59 | 280 | 0.01 | 0.10 | 86 | 707200 |
| 12800 | 0 | 60.35 | 45.61 | 285 | 0.02 | 0.10 | 6 | 65600 |
| 17600 | 0 | 44.05 | 40.65 | 290 | 0.15 | 0.15 | 127 | 2720000 |
| 33600 | 0 | 39.10 | 35.74 | 295 | 0.15 | 0.15 | 24 | 897600 |
| 684800 | 5 | 32.50 | 30.91 | 300 | 0.25 | 0.25 | 528 | 1928000 |
| 59200 | 0 | 27.95 | 26.22 | 305 | 0.30 | 0.30 | 303 | 828800 |
| 292800 | 7 | 22.30 | 22.30 | 310 | 0.55 | 0.55 | 1205 | 1352000 |
| 81600 | 0 | 19.55 | 17.59 | 315 | 0.85 | 0.85 | 691 | 1185600 |
| 1019200 | 429 | 13.00 | 13.00 | 320 | 1.45 | 1.45 | 2025 | 2323200 |
| 1648000 | 955 | 9.20 | 9.20 | 325 | 2.60 | 2.60 | 1975 | 2134400 |
| 3731200 | 3580 | 6.05 | 6.05 | 330 | 4.40 | 4.40 | 4706 | 4776000 |
| 3432000 | 4221 | 3.80 | 3.80 | 335 | 7.05 | 7.05 | 1419 | 1801600 |
| 5252800 | 5360 | 2.30 | 2.30 | 340 | 10.45 | 10.45 | 806 | 2129600 |
| 2857600 | 2464 | 1.40 | 1.40 | 345 | 14.80 | 14.80 | 197 | 1024000 |
| 8848000 | 7998 | 0.95 | 0.95 | 350 | 19.35 | 19.35 | 160 | 2870400 |
| 3004800 | 2829 | 0.60 | 0.60 | 355 | 25.27 | 23.70 | 42 | 931200 |
| 5974400 | 5327 | 0.45 | 0.45 | 360 | 29.10 | 29.10 | 34 | 846400 |
| 1529600 | 816 | 0.35 | 0.35 | 365 | 34.62 | 32.40 | 9 | 384000 |
| 3108800 | 1550 | 0.25 | 0.25 | 370 | 38.40 | 38.40 | 17 | 256000 |
| 1040000 | 211 | 0.20 | 0.20 | 375 | 44.38 | 27.35 | 0 | 89600 |
| 3024000 | 635 | 0.15 | 0.15 | 380 | 48.30 | 48.30 | 4 | 417600 |
| 696000 | 119 | 0.10 | 0.10 | 385 | 54.30 | 37.90 | 0 | 35200 |
| 1542400 | 910 | 0.10 | 0.01 | 390 | 59.28 | 57.50 | 1 | 174400 |
| 4868800 | 546 | 0.10 | 0.10 | 400 | 69.26 | 68.10 | 11 | 956800 |
| 430400 | 194 | 0.05 | — | 410 | 79.25 | 78.35 | 18 | 776000 |
| 497600 | 90 | 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.