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 date29 Jul 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2446.60TCS · archived level
Strikes53Published for this date and expiry
TCS option chain
Calls and puts by strike · 29 Jul 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 11700 | 0 | 518.00 | 774.15 | 1680 | 0.65 | 0.65 | 12 | 13050 |
| 0 | 0 | 583.25 | 734.35 | 1720 | — | 0.70 | 47 | 11700 |
| 0 | 0 | 544.80 | 694.50 | 1760 | 1.05 | 1.05 | 40 | 20025 |
| 0 | 0 | 282.90 | 674.60 | 1780 | 0.05 | 1.00 | 4 | 10350 |
| 16425 | 0 | 610.65 | 654.70 | 1800 | 1.15 | 1.15 | 379 | 122175 |
| 0 | 12 | 630.35 | 634.80 | 1820 | 1.30 | 1.30 | 61 | 3825 |
| 1575 | 14 | 612.15 | 614.90 | 1840 | 1.05 | 1.05 | 40 | 27000 |
| 675 | 17 | 591.75 | 595.00 | 1860 | 0.05 | 1.50 | 3 | 6525 |
| 900 | 18 | 571.00 | 575.10 | 1880 | 0.10 | 1.70 | 9 | 9675 |
| 4275 | 2 | 546.40 | 555.25 | 1900 | 1.75 | 1.75 | 283 | 106200 |
| 225 | 0 | 315.00 | 535.40 | 1920 | 2.00 | 2.00 | 58 | 12600 |
| 450 | 18 | 522.05 | 515.55 | 1940 | 0.25 | 2.00 | 31 | 7875 |
| 3375 | 18 | 500.20 | 495.75 | 1960 | 0.35 | 2.75 | 57 | 41175 |
| 900 | 0 | 271.20 | 476.00 | 1980 | 0.50 | 2.50 | 36 | 16875 |
| 126000 | 56 | 440.00 | 440.00 | 2000 | 2.95 | 2.95 | 1199 | 458100 |
| 1125 | 18 | 445.40 | 436.65 | 2020 | 3.10 | 3.10 | 14 | 30150 |
| 15975 | 18 | 397.30 | 417.10 | 2040 | 3.50 | 3.50 | 66 | 99900 |
| 18450 | 0 | 365.00 | 397.65 | 2060 | 3.95 | 3.95 | 215 | 51750 |
| 11925 | 32 | 368.60 | 368.60 | 2080 | 4.45 | 4.45 | 693 | 139500 |
| 221625 | 117 | 343.80 | 343.80 | 2100 | 5.15 | 5.15 | 2489 | 389250 |
| 50625 | 22 | 324.00 | 324.00 | 2120 | 5.75 | 5.75 | 462 | 67275 |
| 38925 | 39 | 300.75 | 300.75 | 2140 | 6.70 | 6.70 | 741 | 74475 |
| 109575 | 72 | 287.45 | 303.10 | 2160 | 7.80 | 7.80 | 465 | 94725 |
| 31275 | 48 | 266.00 | 284.95 | 2180 | 9.00 | 9.00 | 959 | 110250 |
| 440775 | 994 | 252.05 | 252.05 | 2200 | 10.50 | 10.50 | 4867 | 803925 |
| 101250 | 245 | 231.35 | 231.35 | 2220 | 12.45 | 12.45 | 862 | 150300 |
| 265275 | 538 | 215.70 | 215.70 | 2240 | 14.35 | 14.35 | 1708 | 292950 |
| 181350 | 109 | 196.35 | 196.35 | 2260 | 17.10 | 17.10 | 2032 | 158175 |
| 38700 | 138 | 178.35 | 178.35 | 2280 | 20.25 | 20.25 | 2678 | 130500 |
| 495450 | 1292 | 162.20 | 162.20 | 2300 | 23.50 | 23.50 | 6848 | 793350 |
| 81675 | 230 | 147.10 | 147.10 | 2320 | 27.85 | 27.85 | 1367 | 113625 |
| 78525 | 508 | 133.35 | 133.35 | 2340 | 32.80 | 32.80 | 2288 | 155025 |
| 138375 | 533 | 119.75 | 119.75 | 2360 | 38.20 | 38.20 | 2762 | 273150 |
| 91575 | 794 | 105.05 | 105.05 | 2380 | 45.25 | 45.25 | 1900 | 171450 |
| 869175 | 8249 | 92.65 | 92.65 | 2400 | 52.30 | 52.30 | 8748 | 612225 |
| 154125 | 4084 | 81.30 | 81.30 | 2420 | 60.55 | 60.55 | 3635 | 179775 |
| 331875 | 8255 | 70.80 | 70.80 | 2440 | 69.95 | 69.95 | 5616 | 235575 |
| 396225 | 10098 | 60.30 | 60.30 | 2460 | 79.70 | 79.70 | 5424 | 202050 |
| 293400 | 5970 | 51.95 | 51.95 | 2480 | 90.25 | 90.25 | 1677 | 80325 |
| 976500 | 17463 | 43.85 | 43.85 | 2500 | 102.50 | 102.50 | 3219 | 199800 |
| 303075 | 4153 | 37.20 | 37.20 | 2520 | 116.00 | 116.00 | 484 | 57825 |
| 95400 | 2277 | 31.50 | 31.50 | 2540 | 129.60 | 129.60 | 110 | 7875 |
| 329850 | 3776 | 26.30 | 26.30 | 2560 | 145.80 | 145.80 | 124 | 15300 |
| 11925 | 174 | 21.25 | 21.25 | 2580 | 160.40 | 160.40 | 50 | 6525 |
| 807300 | 7936 | 18.15 | 18.15 | 2600 | 176.00 | 176.00 | 696 | 374850 |
| 40725 | 546 | 15.20 | 15.20 | 2620 | 193.05 | 195.00 | 1 | 225 |
| 25425 | 360 | 12.35 | 12.35 | 2640 | 208.75 | 199.25 | 10 | 2250 |
| 115425 | 1847 | 10.30 | 10.30 | 2660 | 224.95 | 219.30 | 40 | 4725 |
| 18450 | 227 | 8.65 | 8.65 | 2680 | 241.55 | 240.20 | 10 | 675 |
| 159975 | 2687 | 7.20 | 7.20 | 2700 | 265.70 | 265.70 | 172 | 87750 |
| 243225 | 2277 | 6.00 | 6.00 | 2720 | 275.95 | 277.20 | 23 | 2475 |
| 34200 | 592 | 5.10 | 5.10 | 2740 | 293.65 | 295.20 | 6 | 675 |
| 869850 | 6078 | 3.25 | 3.25 | 2800 | 357.70 | 357.70 | 391 | 1136700 |
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.