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
Underlying299.97TMPV · archived level
Strikes31Published for this date and expiry
TMPV 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 | |
| 0 | 0 | 116.35 | 60.24 | 240 | — | 0.05 | 0 | 104000 |
| 8000 | 0 | 54.80 | 50.26 | 250 | — | 0.05 | 19 | 129600 |
| 3200 | 0 | 59.50 | 40.28 | 260 | 0.01 | 0.05 | 9 | 377600 |
| 0 | 0 | 64.15 | 35.31 | 265 | 0.04 | 0.20 | 0 | 6400 |
| 4800 | 0 | 32.15 | 30.38 | 270 | 0.15 | 0.15 | 47 | 385600 |
| 3200 | 0 | 39.60 | 25.55 | 275 | 0.20 | 0.20 | 57 | 241600 |
| 158400 | 2 | 20.60 | 20.89 | 280 | 0.30 | 0.30 | 495 | 1342400 |
| 185600 | 49 | 14.80 | 14.80 | 285 | 0.55 | 0.55 | 819 | 1764800 |
| 312000 | 326 | 10.45 | 10.45 | 290 | 1.15 | 1.15 | 2261 | 3377600 |
| 859200 | 872 | 6.70 | 6.70 | 295 | 2.40 | 2.40 | 5095 | 1889600 |
| 4070400 | 4950 | 3.95 | 3.95 | 300 | 4.50 | 4.50 | 4397 | 4824000 |
| 6104000 | 7856 | 2.15 | 2.15 | 305 | 7.70 | 7.70 | 1808 | 4444800 |
| 8568000 | 10683 | 1.15 | 1.15 | 310 | 11.65 | 11.65 | 604 | 4628800 |
| 6387200 | 5957 | 0.70 | 0.70 | 315 | 16.30 | 16.30 | 388 | 1728000 |
| 10600000 | 4520 | 0.45 | 0.45 | 320 | 21.15 | 21.15 | 115 | 3745600 |
| 4568000 | 3726 | 0.30 | 0.30 | 325 | 25.90 | 25.90 | 79 | 1219200 |
| 6542400 | 4069 | 0.20 | 0.20 | 330 | 31.00 | 31.00 | 23 | 1870400 |
| 1126400 | 859 | 0.15 | 0.15 | 335 | 34.75 | 35.60 | 11 | 187200 |
| 2699200 | 595 | 0.15 | 0.15 | 340 | 40.70 | 40.70 | 73 | 1094400 |
| 1697600 | 178 | 0.10 | 0.10 | 345 | 44.65 | 44.50 | 2 | 84800 |
| 4238400 | 1087 | 0.10 | 0.10 | 350 | 49.64 | 50.00 | 10 | 1212800 |
| 401600 | 78 | 0.10 | — | 355 | 54.63 | 54.90 | 2 | 41600 |
| 2686400 | 71 | 0.05 | 0.05 | 360 | 59.62 | 60.00 | 5 | 352000 |
| 305600 | 53 | 0.05 | 0.05 | 365 | 64.61 | 64.15 | 2 | 20800 |
| 1534400 | 121 | 0.10 | — | 370 | 69.61 | 69.10 | 1 | 188800 |
| 289600 | 0 | 0.05 | — | 375 | 74.60 | 73.70 | 0 | 12800 |
| 1176000 | 180 | 0.05 | — | 380 | 80.50 | 80.50 | 4 | 430400 |
| 8000 | 0 | 0.10 | — | 385 | 84.59 | 81.70 | 0 | 8000 |
| 116800 | 64 | 0.05 | — | 390 | 89.59 | 89.00 | 8 | 156800 |
| 1326400 | 136 | 0.05 | 0.05 | 400 | 99.57 | 99.70 | 15 | 811200 |
| 683200 | 2 | 0.05 | — | 410 | 109.56 | 109.90 | 20 | 915200 |
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.