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 date18 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying322.80TMPV · archived level
Strikes27Published for this date and expiry
TMPV option chain
Calls and puts by strike · 18 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 6400 | 1 | 55.25 | 53.11 | 270 | 0.05 | 0.05 | 29 | 140800 |
| 27200 | 13 | 44.25 | 44.25 | 280 | 0.02 | 0.10 | 27 | 667200 |
| 12800 | 0 | 60.35 | 38.18 | 285 | 0.05 | 0.10 | 1 | 64000 |
| 17600 | 0 | 44.05 | 33.25 | 290 | 0.10 | 0.10 | 398 | 2708800 |
| 33600 | 0 | 39.10 | 28.42 | 295 | 0.20 | 0.20 | 75 | 899200 |
| 630400 | 66 | 24.40 | 24.40 | 300 | 0.30 | 0.30 | 439 | 1817600 |
| 59200 | 0 | 27.95 | 19.30 | 305 | 0.45 | 0.45 | 484 | 854400 |
| 252800 | 251 | 14.90 | 14.90 | 310 | 0.80 | 0.80 | 1603 | 1435200 |
| 123200 | 232 | 10.55 | 10.55 | 315 | 1.50 | 1.50 | 1551 | 1441600 |
| 1238400 | 1078 | 7.00 | 7.00 | 320 | 2.85 | 2.85 | 3734 | 2380800 |
| 2822400 | 2864 | 4.25 | 4.25 | 325 | 5.10 | 5.10 | 3302 | 2411200 |
| 4673600 | 5107 | 2.40 | 2.40 | 330 | 8.15 | 8.15 | 3298 | 3620800 |
| 4641600 | 6562 | 1.40 | 1.40 | 335 | 12.25 | 12.25 | 894 | 1704000 |
| 4801600 | 8802 | 0.85 | 0.85 | 340 | 16.55 | 16.55 | 557 | 2048000 |
| 2830400 | 2710 | 0.55 | 0.55 | 345 | 21.25 | 21.25 | 94 | 966400 |
| 9456000 | 5156 | 0.40 | 0.40 | 350 | 26.10 | 26.10 | 173 | 2726400 |
| 2800000 | 1514 | 0.30 | 0.30 | 355 | 30.95 | 30.95 | 19 | 907200 |
| 5667200 | 2356 | 0.20 | 0.20 | 360 | 36.20 | 36.20 | 20 | 835200 |
| 1488000 | 440 | 0.20 | 0.20 | 365 | 41.84 | 38.70 | 6 | 374400 |
| 2542400 | 1236 | 0.10 | 0.10 | 370 | 46.15 | 46.15 | 9 | 254400 |
| 905600 | 173 | 0.15 | 0.15 | 375 | 51.78 | 27.35 | 0 | 89600 |
| 2979200 | 402 | 0.10 | 0.10 | 380 | 55.45 | 55.45 | 7 | 409600 |
| 566400 | 137 | 0.10 | — | 385 | 61.76 | 37.90 | 0 | 35200 |
| 1427200 | 228 | 0.10 | 0.10 | 390 | 66.75 | 66.00 | 8 | 172800 |
| 4836800 | 220 | 0.05 | 0.05 | 400 | 76.74 | 75.20 | 33 | 953600 |
| 416000 | 9 | 0.05 | — | 410 | 86.72 | 85.65 | 85 | 692800 |
| 478400 | 12 | 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.