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 date18 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying185.54TATASTEEL · archived level
Strikes25Published for this date and expiry
TATASTEEL option chain
Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 178750 | 0 | 27.26 | 30.82 | 155 | — | 0.06 | 6 | 398750 |
| 217250 | 0 | 25.03 | 25.83 | 160 | 0.08 | 0.08 | 172 | 1265000 |
| 2750 | 0 | 24.09 | 23.35 | 163 | 0.06 | 0.06 | 7 | 569250 |
| 13750 | 0 | 18.23 | 20.89 | 165 | 0.11 | 0.11 | 173 | 2565750 |
| 220000 | 0 | 16.71 | 18.45 | 168 | 0.15 | 0.15 | 223 | 690250 |
| 728750 | 24 | 16.58 | 16.58 | 170 | 0.21 | 0.21 | 1139 | 6171000 |
| 519750 | 1 | 14.00 | 14.00 | 173 | 0.29 | 0.29 | 388 | 1900250 |
| 1177000 | 14 | 12.25 | 11.54 | 175 | 0.42 | 0.42 | 1275 | 3869250 |
| 935000 | 0 | 11.10 | 9.48 | 178 | 0.63 | 0.63 | 1367 | 6019750 |
| 2942500 | 716 | 7.45 | 7.45 | 180 | 0.97 | 0.97 | 6379 | 6003250 |
| 2755500 | 932 | 5.51 | 5.51 | 183 | 1.53 | 1.53 | 3662 | 4567750 |
| 14110250 | 5973 | 3.80 | 3.80 | 185 | 2.34 | 2.34 | 9390 | 13898500 |
| 6886000 | 6281 | 2.51 | 2.51 | 188 | 3.54 | 3.54 | 4025 | 5728250 |
| 25019500 | 12170 | 1.61 | 1.61 | 190 | 5.14 | 5.14 | 2043 | 9473750 |
| 4504500 | 4569 | 1.04 | 1.04 | 193 | 6.99 | 6.99 | 499 | 1622500 |
| 12025750 | 4288 | 0.64 | 0.64 | 195 | 9.07 | 9.07 | 119 | 2662000 |
| 2117500 | 1757 | 0.45 | 0.45 | 198 | 12.33 | 10.18 | 0 | 167750 |
| 14784000 | 3398 | 0.33 | 0.33 | 200 | 13.93 | 13.93 | 117 | 4171750 |
| 1710500 | 290 | 0.24 | 0.24 | 203 | 16.87 | 15.87 | 3 | 110000 |
| 6448750 | 691 | 0.20 | 0.20 | 205 | 19.26 | 17.23 | 0 | 464750 |
| 2571250 | 102 | 0.15 | 0.15 | 208 | 21.68 | 18.76 | 0 | 143000 |
| 5717250 | 735 | 0.10 | 0.10 | 210 | 24.14 | 23.14 | 40 | 4059000 |
| 1718750 | 206 | 0.07 | 0.07 | 215 | 29.09 | 29.15 | 0 | 283250 |
| 1636250 | 138 | 0.06 | 0.06 | 220 | 33.57 | 33.57 | 36 | 805750 |
| 896500 | 65 | 0.03 | 0.03 | 225 | 39.06 | 38.15 | 0 | 1223750 |
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.