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 date26 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying188.02TATASTEEL · archived level
Strikes26Published for this date and expiry
TATASTEEL option chain
Calls and puts by strike · 26 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 123750 | 0 | 31.00 | 34.09 | 155 | 0.13 | 1.54 | 0 | 0 |
| 220000 | 8 | 26.21 | 29.30 | 160 | 0.10 | 0.10 | 415 | 761750 |
| 2750 | 0 | 24.09 | 26.95 | 163 | 0.13 | 0.13 | 206 | 558250 |
| 5500 | 0 | 22.50 | 24.66 | 165 | 0.17 | 0.17 | 1042 | 2002000 |
| 145750 | 53 | 19.87 | 22.43 | 168 | 0.25 | 0.25 | 205 | 261250 |
| 541750 | 122 | 20.44 | 20.44 | 170 | 0.37 | 0.37 | 938 | 4254250 |
| 24750 | 11 | 18.22 | 18.22 | 173 | 0.51 | 0.51 | 1282 | 1053250 |
| 1369500 | 187 | 15.91 | 15.91 | 175 | 0.74 | 0.74 | 3440 | 3184500 |
| 382250 | 38 | 13.75 | 13.75 | 178 | 1.04 | 1.04 | 1078 | 940500 |
| 3467750 | 1184 | 12.05 | 12.05 | 180 | 1.45 | 1.45 | 3004 | 4328500 |
| 888250 | 678 | 9.73 | 9.73 | 183 | 2.04 | 2.04 | 1416 | 1622500 |
| 8390250 | 4912 | 7.96 | 7.96 | 185 | 2.71 | 2.71 | 3305 | 8398500 |
| 3825250 | 3894 | 6.47 | 6.47 | 188 | 3.63 | 3.63 | 1511 | 3492500 |
| 13447500 | 14194 | 5.09 | 5.09 | 190 | 4.74 | 4.74 | 2139 | 6850250 |
| 1336500 | 1897 | 3.96 | 3.96 | 193 | 6.07 | 6.07 | 494 | 596750 |
| 4353250 | 4253 | 3.01 | 3.01 | 195 | 7.60 | 7.60 | 325 | 2700500 |
| 610500 | 1179 | 2.28 | 2.28 | 198 | 12.36 | 12.20 | 0 | 24750 |
| 11734250 | 9824 | 1.72 | 1.72 | 200 | 11.26 | 11.26 | 368 | 4556750 |
| 635250 | 1462 | 1.30 | 1.30 | 203 | 13.45 | 13.45 | 19 | 22000 |
| 3663000 | 2577 | 0.99 | 0.99 | 205 | 15.57 | 15.57 | 55 | 426250 |
| 1765500 | 860 | 0.74 | 0.74 | 208 | 20.01 | 21.75 | 0 | 33000 |
| 3415500 | 2095 | 0.54 | 0.54 | 210 | 20.07 | 20.07 | 86 | 3624500 |
| 0 | 0 | 2.15 | 1.13 | 213 | 24.31 | 29.80 | 0 | 0 |
| 789250 | 680 | 0.31 | 0.31 | 215 | 26.56 | 29.15 | 0 | 283250 |
| 1595000 | 839 | 0.20 | 0.20 | 220 | 31.17 | 29.68 | 4 | 814000 |
| 288750 | 94 | 0.14 | 0.14 | 225 | 35.92 | 38.00 | 1 | 572000 |
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.