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 date30 Jul 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2431.80TCS · archived level
Strikes54Published for this date and expiry
TCS option chain
Calls and puts by strike · 30 Jul 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 11700 | 0 | 518.00 | 759.10 | 1680 | — | 0.40 | 5 | 13050 |
| — | — | — | — | 1720 | — | 0.70 | 1 | 11700 |
| — | — | — | — | 1760 | — | 0.75 | 4 | 19350 |
| — | — | — | — | 1780 | 0.05 | 0.70 | 9 | 10800 |
| 16425 | 7 | 632.00 | 639.60 | 1800 | 0.75 | 0.75 | 319 | 100350 |
| — | — | — | — | 1820 | 0.05 | 0.90 | 14 | 4500 |
| 1575 | 0 | 612.15 | 599.80 | 1840 | 0.05 | 1.05 | 6 | 26775 |
| 675 | 0 | 591.75 | 579.90 | 1860 | 1.50 | 1.50 | 14 | 6975 |
| 900 | 0 | 571.00 | 560.00 | 1880 | 1.50 | 1.50 | 4 | 8775 |
| 4275 | 0 | 546.40 | 540.15 | 1900 | 1.50 | 1.50 | 114 | 107550 |
| 225 | 0 | 315.00 | 520.30 | 1920 | 1.55 | 1.55 | 32 | 12375 |
| 450 | 0 | 522.05 | 500.45 | 1940 | 0.25 | 1.70 | 19 | 6300 |
| 3375 | 0 | 500.20 | 480.65 | 1960 | 2.00 | 2.00 | 68 | 38250 |
| 900 | 0 | 271.20 | 460.90 | 1980 | 2.90 | 2.90 | 17 | 17775 |
| 124650 | 17 | 434.00 | 441.20 | 2000 | 2.60 | 2.60 | 701 | 484425 |
| 1125 | 0 | 445.40 | 421.60 | 2020 | 3.25 | 3.25 | 137 | 40950 |
| 15975 | 0 | 397.30 | 402.05 | 2040 | 3.00 | 3.00 | 58 | 100800 |
| 18450 | 0 | 365.00 | 382.65 | 2060 | 3.35 | 3.35 | 88 | 46350 |
| 11925 | 0 | 368.60 | 363.35 | 2080 | 3.75 | 3.75 | 60 | 138150 |
| 198900 | 133 | 339.15 | 339.15 | 2100 | 4.40 | 4.40 | 1589 | 461025 |
| 50850 | 15 | 322.60 | 322.60 | 2120 | 4.95 | 4.95 | 168 | 56925 |
| 36900 | 13 | 300.00 | 300.00 | 2140 | 5.90 | 5.90 | 690 | 108450 |
| 107775 | 15 | 283.05 | 288.45 | 2160 | 6.90 | 6.90 | 451 | 91125 |
| 29250 | 22 | 268.15 | 268.15 | 2180 | 8.15 | 8.15 | 659 | 55350 |
| 387900 | 380 | 247.95 | 247.95 | 2200 | 9.50 | 9.50 | 3519 | 827550 |
| 92475 | 80 | 228.70 | 228.70 | 2220 | 11.15 | 11.15 | 651 | 130950 |
| 195975 | 579 | 212.70 | 212.70 | 2240 | 13.10 | 13.10 | 1394 | 220050 |
| 159300 | 183 | 195.00 | 195.00 | 2260 | 15.70 | 15.70 | 947 | 151200 |
| 30600 | 80 | 177.30 | 177.30 | 2280 | 18.55 | 18.55 | 1034 | 138150 |
| 400275 | 1000 | 160.95 | 160.95 | 2300 | 21.95 | 21.95 | 6902 | 851850 |
| 69750 | 123 | 144.75 | 144.75 | 2320 | 26.00 | 26.00 | 1277 | 130050 |
| 66825 | 167 | 128.25 | 128.25 | 2340 | 31.10 | 31.10 | 1700 | 167175 |
| 118350 | 553 | 115.40 | 115.40 | 2360 | 36.65 | 36.65 | 3063 | 267750 |
| 78525 | 735 | 101.75 | 101.75 | 2380 | 43.20 | 43.20 | 1937 | 173250 |
| 730350 | 4230 | 89.05 | 89.05 | 2400 | 50.40 | 50.40 | 9164 | 666225 |
| 163125 | 1379 | 78.05 | 78.05 | 2420 | 59.00 | 59.00 | 2832 | 256500 |
| 349875 | 4581 | 67.55 | 67.55 | 2440 | 68.35 | 68.35 | 6449 | 560925 |
| 412875 | 7309 | 57.50 | 57.50 | 2460 | 78.55 | 78.55 | 6078 | 353700 |
| 340875 | 6998 | 48.85 | 48.85 | 2480 | 89.55 | 89.55 | 4955 | 186300 |
| 1102050 | 16807 | 41.05 | 41.05 | 2500 | 101.75 | 101.75 | 4813 | 298800 |
| 324225 | 3350 | 34.05 | 34.05 | 2520 | 114.75 | 114.75 | 718 | 71775 |
| 575325 | 5450 | 28.05 | 28.05 | 2540 | 128.95 | 128.95 | 384 | 27675 |
| 358200 | 3048 | 23.30 | 23.30 | 2560 | 143.00 | 143.00 | 176 | 20475 |
| 69750 | 1717 | 18.95 | 18.95 | 2580 | 172.40 | 153.85 | 24 | 8100 |
| 915750 | 8499 | 15.65 | 15.65 | 2600 | 175.35 | 175.35 | 701 | 388125 |
| 67050 | 1156 | 12.80 | 12.80 | 2620 | 203.25 | 188.00 | 15 | 2025 |
| 88425 | 1150 | 10.50 | 10.50 | 2640 | 209.20 | 209.20 | 7 | 2475 |
| 109575 | 1137 | 8.60 | 8.60 | 2660 | 236.10 | 219.30 | 0 | 4725 |
| 44775 | 450 | 7.25 | 7.25 | 2680 | 253.15 | 240.20 | 0 | 675 |
| 231075 | 2918 | 5.75 | 5.75 | 2700 | 270.55 | 247.00 | 17 | 89775 |
| 261675 | 1810 | 4.80 | 4.80 | 2720 | 288.30 | 277.20 | 0 | 2475 |
| 56700 | 759 | 4.05 | 4.05 | 2740 | 306.35 | 262.00 | 13 | 2700 |
| 31725 | 360 | 3.40 | 3.40 | 2760 | 324.65 | 459.40 | 0 | 0 |
| 925875 | 4952 | 2.55 | 2.55 | 2800 | 360.75 | 360.75 | 236 | 1120950 |
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.