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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying186.59TATASTEEL · archived level
Strikes25Published for this date and expiry
TATASTEEL option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 123750 | 0 | 31.00 | 32.65 | 155 | — | — | — | — |
| 220000 | 0 | 26.21 | 27.87 | 160 | 0.11 | 0.11 | 105 | 783750 |
| 2750 | 0 | 24.09 | 25.55 | 163 | 0.12 | 0.12 | 9 | 558250 |
| 5500 | 0 | 22.50 | 23.27 | 165 | 0.18 | 0.18 | 547 | 2169750 |
| 145750 | 0 | 19.87 | 21.07 | 168 | 0.27 | 0.27 | 74 | 365750 |
| 566500 | 54 | 18.64 | 18.64 | 170 | 0.38 | 0.38 | 909 | 4122250 |
| 115500 | 78 | 16.46 | 16.46 | 173 | 0.55 | 0.55 | 325 | 1179750 |
| 1325500 | 93 | 14.21 | 14.21 | 175 | 0.80 | 0.80 | 1705 | 3850000 |
| 387750 | 60 | 12.13 | 12.13 | 178 | 1.15 | 1.15 | 3096 | 4397250 |
| 3806000 | 715 | 10.13 | 10.13 | 180 | 1.61 | 1.61 | 4071 | 6102250 |
| 995500 | 473 | 8.19 | 8.19 | 183 | 2.23 | 2.23 | 1494 | 1589500 |
| 8153750 | 2324 | 6.53 | 6.53 | 185 | 3.05 | 3.05 | 5407 | 9044750 |
| 3726250 | 2970 | 5.12 | 5.12 | 188 | 4.11 | 4.11 | 2754 | 3110250 |
| 18100500 | 14629 | 3.92 | 3.92 | 190 | 5.38 | 5.38 | 4720 | 7642250 |
| 1749000 | 4047 | 2.94 | 2.94 | 193 | 6.87 | 6.87 | 933 | 748000 |
| 4609000 | 5563 | 2.15 | 2.15 | 195 | 8.61 | 8.61 | 1169 | 2417250 |
| 849750 | 1345 | 1.58 | 1.58 | 198 | 13.22 | 12.20 | 0 | 24750 |
| 13629000 | 6385 | 1.14 | 1.14 | 200 | 12.55 | 12.55 | 433 | 5010500 |
| 899250 | 1200 | 0.81 | 0.81 | 203 | 17.00 | 13.45 | 0 | 22000 |
| 3484250 | 2505 | 0.58 | 0.58 | 205 | 16.93 | 16.93 | 139 | 409750 |
| 2180750 | 935 | 0.42 | 0.42 | 208 | 21.14 | 21.75 | 0 | 33000 |
| 4922500 | 1785 | 0.31 | 0.31 | 210 | 21.40 | 21.40 | 82 | 3748250 |
| 822250 | 394 | 0.17 | 0.17 | 215 | 27.83 | 29.15 | 0 | 283250 |
| 1463000 | 495 | 0.13 | 0.13 | 220 | 31.16 | 31.16 | 27 | 800250 |
| 528000 | 203 | 0.09 | 0.09 | 225 | 37.31 | 35.50 | 10 | 596750 |
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.