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
Underlying367.00TATAPOWER · archived level
Strikes29Published for this date and expiry
TATAPOWER 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 | 100.40 | 77.33 | 290 | — | 0.15 | 0 | 2900 |
| 0 | 0 | 90.85 | 67.34 | 300 | — | 0.05 | 1 | 133400 |
| 0 | 0 | 70.30 | 62.35 | 305 | — | 0.75 | 0 | 0 |
| 0 | 0 | 81.55 | 57.35 | 310 | 0.05 | 0.05 | 32 | 166750 |
| 2900 | 0 | 44.15 | 52.36 | 315 | — | 0.10 | 0 | 1450 |
| 18850 | 0 | 49.00 | 47.37 | 320 | — | 0.10 | 2 | 262450 |
| 0 | 0 | 52.20 | 42.37 | 325 | — | 0.15 | 6 | 143550 |
| 102950 | 5 | 37.30 | 37.39 | 330 | 0.10 | 0.10 | 25 | 513300 |
| 27550 | 0 | 29.55 | 32.42 | 335 | 0.04 | 0.15 | 40 | 340750 |
| 198650 | 1 | 27.00 | 27.51 | 340 | 0.20 | 0.20 | 28 | 767050 |
| 330600 | 4 | 23.15 | 23.15 | 345 | 0.30 | 0.30 | 50 | 854050 |
| 1010650 | 91 | 18.15 | 18.15 | 350 | 0.45 | 0.45 | 458 | 1677650 |
| 1423900 | 201 | 13.65 | 13.65 | 355 | 0.80 | 0.80 | 736 | 3809150 |
| 1450000 | 877 | 9.15 | 9.15 | 360 | 1.30 | 1.30 | 3528 | 4099150 |
| 1525400 | 1350 | 5.45 | 5.45 | 365 | 2.85 | 2.85 | 1346 | 1576150 |
| 3651100 | 3314 | 2.90 | 2.90 | 370 | 5.15 | 5.15 | 942 | 2710050 |
| 2418600 | 2016 | 1.40 | 1.40 | 375 | 8.80 | 8.80 | 389 | 1390550 |
| 3625000 | 1926 | 0.60 | 0.60 | 380 | 12.80 | 12.80 | 167 | 1742900 |
| 2921750 | 479 | 0.30 | 0.30 | 385 | 17.65 | 17.65 | 7 | 218950 |
| 1396350 | 342 | 0.20 | 0.20 | 390 | 22.45 | 22.45 | 11 | 307400 |
| 559700 | 141 | 0.15 | 0.15 | 395 | 27.74 | 29.95 | 0 | 121800 |
| 4858950 | 739 | 0.15 | 0.15 | 400 | 32.50 | 32.50 | 182 | 1007750 |
| 269700 | 14 | 0.10 | 0.10 | 405 | 37.57 | 36.00 | 1 | 5800 |
| 485750 | 36 | 0.10 | 0.10 | 410 | 42.54 | 41.00 | 4 | 169650 |
| 123250 | 3 | 0.05 | — | 415 | 47.53 | 46.50 | 1 | 11600 |
| 204450 | 24 | 0.05 | 0.05 | 420 | 52.52 | 52.00 | 5 | 669900 |
| 8700 | 0 | 0.10 | — | 425 | 57.52 | 57.70 | 0 | 14500 |
| 201550 | 22 | 0.05 | 0.05 | 430 | 62.51 | 62.70 | 8 | 305950 |
| 1637050 | 0 | 0.05 | — | 440 | 72.50 | 72.00 | 12 | 2299700 |
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.