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
Underlying303.80TMPV · archived level
Strikes31Published for this date and expiry
TMPV 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 | |
| 0 | 0 | 116.35 | 64.23 | 240 | — | 0.05 | 4 | 104000 |
| 8000 | 1 | 54.80 | 54.25 | 250 | 0.15 | 0.15 | 23 | 113600 |
| 3200 | 0 | 59.50 | 44.31 | 260 | 0.15 | 0.15 | 404 | 174400 |
| 0 | 0 | 64.15 | 39.38 | 265 | 0.11 | 0.40 | 0 | 6400 |
| 8000 | 0 | 32.35 | 34.52 | 270 | 0.25 | 0.25 | 244 | 449600 |
| 3200 | 0 | 39.60 | 29.76 | 275 | 0.35 | 0.35 | 184 | 184000 |
| 152000 | 45 | 23.40 | 23.40 | 280 | 0.50 | 0.50 | 2212 | 1475200 |
| 195200 | 43 | 18.80 | 18.80 | 285 | 0.80 | 0.80 | 2019 | 1539200 |
| 446400 | 307 | 14.40 | 14.40 | 290 | 1.35 | 1.35 | 6039 | 3412800 |
| 534400 | 577 | 10.45 | 10.45 | 295 | 2.35 | 2.35 | 4760 | 1812800 |
| 2976000 | 4136 | 7.15 | 7.15 | 300 | 4.05 | 4.05 | 13518 | 4264000 |
| 5235200 | 12069 | 4.60 | 4.60 | 305 | 6.50 | 6.50 | 10887 | 4140800 |
| 6411200 | 15872 | 2.90 | 2.90 | 310 | 9.80 | 9.80 | 5312 | 4889600 |
| 5739200 | 11382 | 1.85 | 1.85 | 315 | 13.70 | 13.70 | 2290 | 2214400 |
| 11782400 | 24741 | 1.15 | 1.15 | 320 | 18.05 | 18.05 | 1266 | 3936000 |
| 4921600 | 8804 | 0.75 | 0.75 | 325 | 22.50 | 22.50 | 87 | 1236800 |
| 6139200 | 8129 | 0.55 | 0.55 | 330 | 27.35 | 27.35 | 82 | 1894400 |
| 1436800 | 3113 | 0.40 | 0.40 | 335 | 32.00 | 32.00 | 8 | 198400 |
| 3081600 | 6019 | 0.30 | 0.30 | 340 | 37.05 | 37.05 | 27 | 1118400 |
| 1704000 | 774 | 0.25 | 0.25 | 345 | 40.80 | 28.95 | 0 | 88000 |
| 5568000 | 4656 | 0.20 | 0.20 | 350 | 47.00 | 47.00 | 24 | 1230400 |
| 459200 | 240 | 0.15 | 0.15 | 355 | 50.63 | 39.20 | 0 | 44800 |
| 2940800 | 604 | 0.15 | 0.15 | 360 | 55.59 | 57.00 | 13 | 366400 |
| 329600 | 205 | 0.10 | 0.02 | 365 | 60.57 | 44.25 | 0 | 25600 |
| 1520000 | 635 | 0.10 | 0.10 | 370 | 65.55 | 66.00 | 4 | 192000 |
| 321600 | 123 | 0.15 | — | 375 | 70.54 | 73.70 | 0 | 12800 |
| 1233600 | 430 | 0.10 | — | 380 | 75.52 | 75.20 | 10 | 443200 |
| 8000 | 3 | 0.10 | — | 385 | 80.51 | 81.70 | 0 | 8000 |
| 153600 | 123 | 0.10 | — | 390 | 85.51 | 84.50 | 2 | 163200 |
| 1334400 | 48 | 0.10 | — | 400 | 95.49 | 96.65 | 11 | 824000 |
| 960000 | 65 | 0.10 | 0.10 | 410 | 106.10 | 106.10 | 6 | 945600 |
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.