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 date21 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying183.00TATASTEEL · archived level
Strikes26Published for this date and expiry
TATASTEEL option chain
Calls and puts by strike · 21 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 35750 | 0 | 29.15 | 28.10 | 155 | — | 0.01 | 0 | 148500 |
| 35750 | 0 | 22.37 | 23.11 | 160 | — | 0.01 | 31 | 709500 |
| 8250 | 0 | 22.24 | 20.61 | 163 | — | 0.27 | 0 | 0 |
| 228250 | 4 | 17.75 | 18.11 | 165 | — | 0.01 | 80 | 2037750 |
| 140250 | 0 | 17.76 | 15.62 | 168 | 0.02 | 0.02 | 6 | 871750 |
| 162250 | 44 | 12.98 | 12.98 | 170 | 0.03 | 0.03 | 88 | 1556500 |
| 82500 | 0 | 11.28 | 10.71 | 173 | 0.09 | 0.09 | 276 | 1064250 |
| 698500 | 40 | 7.79 | 8.37 | 175 | 0.14 | 0.14 | 648 | 3096500 |
| 211750 | 99 | 5.50 | 5.50 | 178 | 0.16 | 0.16 | 774 | 1540000 |
| 1617000 | 853 | 3.24 | 3.24 | 180 | 0.42 | 0.42 | 4569 | 4433000 |
| 1757250 | 1884 | 1.41 | 1.41 | 183 | 1.08 | 1.08 | 5853 | 2857250 |
| 8772500 | 14435 | 0.64 | 0.64 | 185 | 2.81 | 2.81 | 2693 | 3704250 |
| 3781250 | 4830 | 0.33 | 0.33 | 188 | 5.08 | 5.08 | 793 | 1520750 |
| 15738250 | 8632 | 0.17 | 0.17 | 190 | 7.31 | 7.31 | 556 | 4543000 |
| 3995750 | 1710 | 0.05 | 0.05 | 193 | 9.57 | 10.16 | 43 | 1289750 |
| 8519500 | 1685 | 0.04 | 0.04 | 195 | 12.30 | 12.30 | 25 | 1100000 |
| 1366750 | 276 | 0.03 | 0.03 | 198 | 14.40 | 13.68 | 0 | 528000 |
| 10056750 | 2744 | 0.03 | 0.03 | 200 | 17.21 | 17.21 | 264 | 3118500 |
| 577500 | 57 | 0.02 | 0.02 | 203 | 19.37 | 18.63 | 0 | 250250 |
| 1944250 | 131 | 0.02 | 0.02 | 205 | 21.86 | 22.35 | 10 | 748000 |
| 742500 | 21 | 0.02 | — | 208 | 24.36 | 23.80 | 0 | 170500 |
| 3250500 | 370 | 0.01 | 0.01 | 210 | 27.15 | 27.15 | 509 | 1916750 |
| 0 | 0 | 2.97 | — | 213 | 29.36 | 27.71 | 0 | 0 |
| 1210000 | 61 | 0.01 | 0.01 | 215 | 31.86 | 32.12 | 32 | 184250 |
| 1570250 | 139 | 0.02 | 0.02 | 220 | 37.28 | 37.28 | 121 | 970750 |
| 0 | 0 | 10.09 | — | 225 | 41.85 | 41.00 | 0 | 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.