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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying184.97TATASTEEL · archived level
Strikes25Published for this date and expiry
TATASTEEL option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 178750 | 0 | 27.26 | 30.15 | 155 | — | 0.02 | 74 | 409750 |
| 217250 | 0 | 25.03 | 25.15 | 160 | — | 0.03 | 120 | 1135750 |
| 2750 | 0 | 24.09 | 22.66 | 163 | — | 0.04 | 38 | 563750 |
| 13750 | 0 | 18.23 | 20.17 | 165 | 0.04 | 0.04 | 289 | 2447500 |
| 220000 | 0 | 16.71 | 17.69 | 168 | 0.08 | 0.08 | 214 | 588500 |
| 781000 | 25 | 15.90 | 15.90 | 170 | 0.13 | 0.13 | 752 | 5568750 |
| 401500 | 62 | 13.19 | 13.19 | 173 | 0.16 | 0.16 | 445 | 1534500 |
| 1086250 | 117 | 10.77 | 10.77 | 175 | 0.25 | 0.25 | 1152 | 4534750 |
| 924000 | 262 | 8.43 | 8.43 | 178 | 0.40 | 0.40 | 2307 | 5747500 |
| 2601500 | 2248 | 6.30 | 6.30 | 180 | 0.70 | 0.70 | 7211 | 5513750 |
| 3811500 | 4583 | 4.30 | 4.30 | 183 | 1.23 | 1.23 | 5647 | 5310250 |
| 14742750 | 12703 | 2.69 | 2.69 | 185 | 2.11 | 2.11 | 6619 | 13356750 |
| 7865000 | 6808 | 1.56 | 1.56 | 188 | 3.50 | 3.50 | 1514 | 5758500 |
| 21826750 | 14328 | 0.86 | 0.86 | 190 | 5.32 | 5.32 | 1922 | 7262750 |
| 5511000 | 6637 | 0.48 | 0.48 | 193 | 8.16 | 9.40 | 0 | 1493250 |
| 9611250 | 2847 | 0.25 | 0.25 | 195 | 9.68 | 9.68 | 60 | 2519000 |
| 2246750 | 591 | 0.17 | 0.17 | 198 | 12.07 | 12.07 | 15 | 173250 |
| 9660750 | 3153 | 0.11 | 0.11 | 200 | 14.56 | 14.56 | 959 | 3399000 |
| 1476750 | 202 | 0.09 | 0.09 | 203 | 17.36 | 17.25 | 1 | 107250 |
| 4526500 | 790 | 0.07 | 0.07 | 205 | 19.83 | 19.96 | 11 | 445500 |
| 2340250 | 213 | 0.05 | 0.05 | 208 | 22.31 | 18.76 | 0 | 143000 |
| 4878500 | 462 | 0.03 | 0.03 | 210 | 24.47 | 24.47 | 662 | 3602500 |
| 1171500 | 46 | 0.02 | — | 215 | 29.55 | 29.55 | 2 | 277750 |
| 2158750 | 239 | 0.02 | 0.02 | 220 | 34.32 | 34.32 | 9 | 797500 |
| 880000 | 13 | 0.01 | — | 225 | 39.77 | 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.