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
Underlying316.01TMPV · archived level
Strikes29Published for this date and expiry
TMPV 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 | |
| 0 | 0 | 106.85 | 67.68 | 250 | 0.19 | 0.35 | 7 | 16000 |
| 3200 | 0 | 53.50 | 58.03 | 260 | 0.48 | 0.25 | 1 | 16000 |
| 1600 | 0 | 66.00 | 48.69 | 270 | 1.08 | 0.20 | 62 | 184000 |
| 0 | 0 | 55.55 | 44.19 | 275 | 1.56 | 3.25 | 0 | 0 |
| 43200 | 17 | 37.45 | 39.85 | 280 | 0.40 | 0.40 | 411 | 844800 |
| 3200 | 0 | 29.00 | 35.68 | 285 | 0.55 | 0.55 | 135 | 430400 |
| 134400 | 38 | 28.10 | 31.71 | 290 | 0.90 | 0.90 | 2008 | 2872000 |
| 84800 | 0 | 22.90 | 27.98 | 295 | 1.40 | 1.40 | 2417 | 2550400 |
| 835200 | 234 | 19.75 | 19.75 | 300 | 2.35 | 2.35 | 1417 | 2644800 |
| 428800 | 152 | 16.50 | 16.50 | 305 | 3.55 | 3.55 | 982 | 1486400 |
| 1392000 | 763 | 12.70 | 12.70 | 310 | 5.15 | 5.15 | 1327 | 2408000 |
| 1696000 | 2024 | 9.90 | 9.90 | 315 | 7.40 | 7.40 | 1337 | 1920000 |
| 5236800 | 5061 | 7.45 | 7.45 | 320 | 10.00 | 10.00 | 1069 | 3934400 |
| 2184000 | 1419 | 5.55 | 5.55 | 325 | 13.10 | 13.10 | 319 | 1558400 |
| 3899200 | 2629 | 4.05 | 4.05 | 330 | 16.15 | 16.15 | 198 | 2296000 |
| 860800 | 989 | 3.05 | 3.05 | 335 | 20.50 | 20.50 | 77 | 254400 |
| 2684800 | 3037 | 2.15 | 2.15 | 340 | 28.22 | 23.20 | 107 | 1384000 |
| 2332800 | 1635 | 1.55 | 1.55 | 345 | 32.02 | 32.25 | 0 | 118400 |
| 4177600 | 2477 | 1.10 | 1.10 | 350 | 33.50 | 33.50 | 73 | 1451200 |
| 265600 | 191 | 0.85 | 0.85 | 355 | 40.15 | 37.75 | 8 | 32000 |
| 3179200 | 3440 | 0.60 | 0.60 | 360 | 42.25 | 42.25 | 14 | 414400 |
| 91200 | 57 | 0.60 | 2.03 | 365 | 48.86 | 44.25 | 0 | 25600 |
| 1190400 | 857 | 0.40 | 0.40 | 370 | 53.39 | 52.50 | 0 | 224000 |
| 91200 | 40 | 0.30 | 0.30 | 375 | 58.00 | 55.80 | 0 | 12800 |
| 1352000 | 261 | 0.30 | 0.30 | 380 | 62.69 | 60.60 | 2 | 494400 |
| 11200 | 5 | 0.25 | 0.72 | 385 | 67.43 | 60.50 | 0 | 1600 |
| 387200 | 306 | 0.15 | 0.54 | 390 | 72.23 | 72.00 | 0 | 171200 |
| 1587200 | 169 | 0.20 | 0.20 | 400 | 81.93 | 81.30 | 7 | 843200 |
| 785600 | 334 | 0.15 | 0.17 | 410 | 92.00 | 92.00 | 19 | 843200 |
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.