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 date31 Jul 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2365.60TCS · archived level
Strikes54Published for this date and expiry
TCS option chain
Calls and puts by strike · 31 Jul 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 11700 | 0 | 518.00 | 692.60 | 1680 | — | 0.65 | 7 | 13725 |
| — | — | — | — | 1720 | 0.45 | 0.45 | 3 | 11700 |
| — | — | — | — | 1760 | 1.00 | 1.00 | 12 | 19125 |
| — | — | — | — | 1780 | 0.05 | 0.70 | 0 | 10800 |
| 16425 | 1 | 560.00 | 573.15 | 1800 | 1.10 | 1.10 | 102 | 103725 |
| — | — | — | — | 1820 | 0.05 | 1.15 | 6 | 5400 |
| 1575 | 0 | 612.15 | 533.35 | 1840 | 0.10 | 0.90 | 3 | 26550 |
| 675 | 0 | 591.75 | 513.50 | 1860 | 0.15 | 1.50 | 4 | 7875 |
| 900 | 0 | 571.00 | 493.65 | 1880 | 0.20 | 1.55 | 2 | 8325 |
| 4275 | 0 | 546.40 | 473.80 | 1900 | 1.85 | 1.85 | 115 | 114750 |
| 225 | 0 | 315.00 | 454.00 | 1920 | 0.40 | 1.55 | 0 | 12375 |
| 450 | 0 | 522.05 | 434.25 | 1940 | 0.60 | 2.00 | 13 | 5850 |
| 3375 | 0 | 500.20 | 414.60 | 1960 | 2.75 | 2.75 | 19 | 40050 |
| 900 | 0 | 271.20 | 395.00 | 1980 | 1.20 | 2.60 | 25 | 17325 |
| 225900 | 803 | 377.70 | 377.70 | 2000 | 3.35 | 3.35 | 1146 | 533025 |
| 1125 | 0 | 445.40 | 356.20 | 2020 | 3.55 | 3.55 | 166 | 41625 |
| 15975 | 0 | 397.30 | 337.05 | 2040 | 4.00 | 4.00 | 113 | 99900 |
| 18450 | 0 | 365.00 | 318.05 | 2060 | 5.05 | 5.05 | 193 | 40275 |
| 11925 | 0 | 368.60 | 299.35 | 2080 | 5.45 | 5.45 | 220 | 148950 |
| 187425 | 70 | 284.30 | 284.30 | 2100 | 6.35 | 6.35 | 2091 | 492075 |
| 50850 | 0 | 322.60 | 262.85 | 2120 | 7.35 | 7.35 | 361 | 64125 |
| 36900 | 3 | 251.85 | 245.10 | 2140 | 8.80 | 8.80 | 677 | 130275 |
| 107550 | 9 | 232.00 | 227.85 | 2160 | 10.45 | 10.45 | 816 | 122850 |
| 29025 | 9 | 204.10 | 211.05 | 2180 | 12.35 | 12.35 | 465 | 67500 |
| 387000 | 285 | 191.10 | 191.10 | 2200 | 14.65 | 14.65 | 6068 | 705825 |
| 92250 | 13 | 173.40 | 173.40 | 2220 | 17.50 | 17.50 | 991 | 157500 |
| 190125 | 182 | 158.00 | 158.00 | 2240 | 20.75 | 20.75 | 1884 | 208350 |
| 160425 | 106 | 140.70 | 149.65 | 2260 | 24.75 | 24.75 | 2829 | 349200 |
| 31725 | 118 | 127.00 | 127.00 | 2280 | 29.80 | 29.80 | 1426 | 139275 |
| 412650 | 2526 | 113.05 | 113.05 | 2300 | 35.50 | 35.50 | 10297 | 840600 |
| 48600 | 915 | 99.80 | 99.80 | 2320 | 42.10 | 42.10 | 2335 | 126900 |
| 114075 | 2454 | 87.70 | 87.70 | 2340 | 49.50 | 49.50 | 5686 | 221850 |
| 220950 | 6052 | 76.15 | 76.15 | 2360 | 58.05 | 58.05 | 8230 | 322200 |
| 205200 | 5312 | 65.60 | 65.60 | 2380 | 67.70 | 67.70 | 4110 | 260550 |
| 1020375 | 14591 | 56.10 | 56.10 | 2400 | 78.05 | 78.05 | 8769 | 649575 |
| 228600 | 3139 | 48.00 | 48.00 | 2420 | 89.10 | 89.10 | 1434 | 208125 |
| 357300 | 4012 | 40.60 | 40.60 | 2440 | 101.70 | 101.70 | 1669 | 477900 |
| 427050 | 4831 | 34.00 | 34.00 | 2460 | 115.10 | 115.10 | 1250 | 276075 |
| 348525 | 3480 | 28.35 | 28.35 | 2480 | 129.25 | 129.25 | 670 | 128250 |
| 1386675 | 11774 | 23.70 | 23.70 | 2500 | 144.20 | 144.20 | 942 | 242325 |
| 318150 | 1653 | 19.50 | 19.50 | 2520 | 161.10 | 161.10 | 126 | 59850 |
| 559350 | 2147 | 16.10 | 16.10 | 2540 | 177.80 | 177.80 | 39 | 29250 |
| 342900 | 2395 | 13.30 | 13.30 | 2560 | 194.00 | 194.00 | 13 | 21375 |
| 96750 | 1490 | 10.90 | 10.90 | 2580 | 222.80 | 153.85 | 0 | 8100 |
| 963450 | 8603 | 9.10 | 9.10 | 2600 | 228.55 | 228.55 | 262 | 382050 |
| 93600 | 833 | 7.50 | 7.50 | 2620 | 257.15 | 240.00 | 5 | 2700 |
| 115200 | 1101 | 6.20 | 6.20 | 2640 | 274.85 | 209.20 | 0 | 2475 |
| 123975 | 997 | 5.10 | 5.10 | 2660 | 292.90 | 219.30 | 0 | 4725 |
| 157050 | 1297 | 4.10 | 4.10 | 2680 | 311.20 | 240.20 | 0 | 675 |
| 245250 | 2419 | 3.60 | 3.60 | 2700 | 329.75 | 323.75 | 2 | 90225 |
| 221400 | 1073 | 3.10 | 3.10 | 2720 | 348.50 | 277.20 | 0 | 2475 |
| 49950 | 201 | 2.65 | 2.65 | 2740 | 367.45 | 262.00 | 0 | 2700 |
| 17775 | 203 | 2.25 | 2.25 | 2760 | 386.55 | 459.40 | 0 | 0 |
| 870075 | 2789 | 1.60 | 1.60 | 2800 | 422.95 | 422.95 | 88 | 1126575 |
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.