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 date28 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying186.49TATASTEEL · archived level
Strikes25Published for this date and expiry
TATASTEEL option chain
Calls and puts by strike · 28 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 123750 | 0 | 31.00 | 32.51 | 155 | 0.13 | 1.54 | 0 | 0 |
| 220000 | 0 | 26.21 | 27.72 | 160 | 0.07 | 0.07 | 171 | 679250 |
| 2750 | 0 | 24.09 | 25.39 | 163 | 0.46 | 0.07 | 2 | 558250 |
| 5500 | 0 | 22.50 | 23.11 | 165 | 0.14 | 0.14 | 251 | 2345750 |
| 145750 | 0 | 19.87 | 20.89 | 168 | 0.23 | 0.23 | 27 | 310750 |
| 580250 | 112 | 17.99 | 17.99 | 170 | 0.35 | 0.35 | 500 | 4174500 |
| 233750 | 148 | 15.64 | 15.64 | 173 | 0.52 | 0.52 | 626 | 1215500 |
| 1311750 | 189 | 13.37 | 13.37 | 175 | 0.79 | 0.79 | 1524 | 3880250 |
| 451000 | 129 | 11.30 | 11.30 | 178 | 1.16 | 1.16 | 1409 | 4452250 |
| 4345000 | 834 | 9.37 | 9.37 | 180 | 1.65 | 1.65 | 2727 | 7196750 |
| 1210000 | 822 | 7.56 | 7.56 | 183 | 2.34 | 2.34 | 1375 | 1809500 |
| 9229000 | 3579 | 5.94 | 5.94 | 185 | 3.27 | 3.27 | 3635 | 8962250 |
| 4543000 | 3691 | 4.63 | 4.63 | 188 | 4.42 | 4.42 | 2332 | 3264250 |
| 19695500 | 9140 | 3.52 | 3.52 | 190 | 5.78 | 5.78 | 2400 | 8362750 |
| 2519000 | 2235 | 2.61 | 2.61 | 193 | 7.40 | 7.40 | 982 | 1446500 |
| 5849250 | 3856 | 1.91 | 1.91 | 195 | 9.15 | 9.15 | 457 | 2510750 |
| 4482500 | 3158 | 1.39 | 1.39 | 198 | 11.10 | 11.10 | 121 | 99000 |
| 15133250 | 4964 | 1.04 | 1.04 | 200 | 13.15 | 13.15 | 219 | 5216750 |
| 1086250 | 582 | 0.76 | 0.76 | 203 | 17.02 | 13.45 | 0 | 22000 |
| 7381000 | 3011 | 0.58 | 0.58 | 205 | 17.64 | 17.64 | 47 | 429000 |
| 2169750 | 192 | 0.42 | 0.42 | 208 | 19.97 | 19.97 | 36 | 57750 |
| 4856500 | 445 | 0.30 | 0.30 | 210 | 23.37 | 21.40 | 0 | 3748250 |
| 913000 | 305 | 0.19 | 0.19 | 215 | 27.91 | 29.15 | 0 | 283250 |
| 1438250 | 96 | 0.13 | 0.13 | 220 | 32.09 | 32.09 | 3 | 797500 |
| 558250 | 42 | 0.10 | 0.20 | 225 | 36.80 | 36.80 | 8 | 605000 |
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.