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 date20 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying183.49TATASTEEL · archived level
Strikes26Published for this date and expiry
TATASTEEL option chain
Calls and puts by strike · 20 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 35750 | 38 | 29.15 | 28.62 | 155 | — | 0.01 | 3 | 148500 |
| 35750 | 0 | 22.37 | 23.62 | 160 | — | 0.02 | 38 | 789250 |
| 8250 | 0 | 22.24 | 21.13 | 163 | — | 0.27 | 0 | 0 |
| 236500 | 0 | 20.75 | 18.63 | 165 | 0.01 | 0.01 | 97 | 2150500 |
| 140250 | 0 | 17.76 | 16.15 | 168 | 0.02 | 0.02 | 9 | 885500 |
| 233750 | 12 | 14.49 | 13.68 | 170 | 0.04 | 0.04 | 218 | 1630750 |
| 82500 | 0 | 11.28 | 11.27 | 173 | 0.08 | 0.08 | 437 | 1383250 |
| 772750 | 72 | 8.89 | 8.89 | 175 | 0.13 | 0.13 | 1259 | 2893000 |
| 247500 | 121 | 6.36 | 6.36 | 178 | 0.22 | 0.22 | 1667 | 1812250 |
| 1716000 | 931 | 4.19 | 4.19 | 180 | 0.58 | 0.58 | 3817 | 5123250 |
| 1611500 | 1909 | 2.38 | 2.38 | 183 | 1.27 | 1.27 | 5411 | 3594250 |
| 10111750 | 11390 | 1.25 | 1.25 | 185 | 2.60 | 2.60 | 5187 | 4688750 |
| 4504500 | 5525 | 0.63 | 0.63 | 188 | 4.53 | 4.53 | 1298 | 1721500 |
| 19849500 | 7815 | 0.35 | 0.35 | 190 | 6.74 | 6.74 | 695 | 4807000 |
| 4215750 | 2520 | 0.17 | 0.17 | 193 | 9.08 | 9.08 | 251 | 1300750 |
| 10045750 | 2034 | 0.10 | 0.10 | 195 | 11.40 | 11.40 | 103 | 1163250 |
| 1650000 | 327 | 0.06 | 0.06 | 198 | 13.68 | 13.68 | 6 | 528000 |
| 12457500 | 2138 | 0.06 | 0.06 | 200 | 16.43 | 16.43 | 273 | 3729000 |
| 638000 | 78 | 0.04 | 0.04 | 203 | 18.85 | 18.63 | 1 | 250250 |
| 2164250 | 173 | 0.04 | 0.04 | 205 | 21.34 | 21.12 | 10 | 775500 |
| 764500 | 18 | 0.04 | 0.04 | 208 | 23.84 | 23.80 | 2 | 170500 |
| 3665750 | 379 | 0.01 | 0.01 | 210 | 26.37 | 26.37 | 16 | 3190000 |
| 0 | 0 | 2.97 | — | 213 | 28.83 | 27.71 | 0 | 0 |
| 1223750 | 69 | 0.01 | — | 215 | 31.33 | 30.46 | 3 | 272250 |
| 1820500 | 87 | 0.02 | 0.02 | 220 | 36.49 | 36.49 | 126 | 1284250 |
| 0 | 0 | 10.09 | — | 225 | 41.32 | 41.00 | 2 | 0 |
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.