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 date3 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2473.34TCS · archived level
Strikes54Published for this date and expiry
TCS option chain
Calls and puts by strike · 3 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 11700 | 0 | 518.00 | 799.50 | 1680 | — | 0.50 | 5 | 13500 |
| — | — | — | — | 1720 | — | 0.80 | 20 | 12150 |
| — | — | — | — | 1760 | 0.75 | 0.75 | 29 | 18900 |
| — | — | — | — | 1780 | — | 0.60 | 2 | 10800 |
| 23400 | 39 | 644.10 | 679.94 | 1800 | 0.70 | 0.70 | 73 | 99675 |
| — | — | — | — | 1820 | — | 0.90 | 3 | 5400 |
| 1575 | 0 | 612.15 | 640.09 | 1840 | 0.01 | 0.80 | 35 | 23625 |
| 675 | 0 | 591.75 | 620.16 | 1860 | 0.01 | 1.10 | 21 | 9000 |
| 900 | 0 | 571.00 | 600.24 | 1880 | 1.00 | 1.00 | 39 | 8100 |
| 4275 | 0 | 546.40 | 580.33 | 1900 | 1.10 | 1.10 | 82 | 117675 |
| 225 | 0 | 315.00 | 560.42 | 1920 | 1.35 | 1.35 | 31 | 9900 |
| 450 | 0 | 522.05 | 540.51 | 1940 | 0.07 | 1.40 | 67 | 5175 |
| 3375 | 0 | 500.20 | 520.62 | 1960 | 1.55 | 1.55 | 27 | 39600 |
| 900 | 0 | 271.20 | 500.75 | 1980 | 0.16 | 1.90 | 11 | 16200 |
| 119475 | 880 | 461.55 | 461.55 | 2000 | 2.00 | 2.00 | 1160 | 560250 |
| 1125 | 0 | 445.40 | 461.09 | 2020 | 2.60 | 2.60 | 23 | 41175 |
| 15975 | 0 | 397.30 | 441.32 | 2040 | 3.25 | 3.25 | 86 | 103950 |
| 18450 | 0 | 365.00 | 421.61 | 2060 | 2.70 | 2.70 | 84 | 40275 |
| 11925 | 0 | 368.60 | 401.98 | 2080 | 3.00 | 3.00 | 60 | 153450 |
| 174375 | 80 | 365.05 | 365.05 | 2100 | 3.55 | 3.55 | 1381 | 495900 |
| 50850 | 0 | 322.60 | 363.04 | 2120 | 3.85 | 3.85 | 122 | 53550 |
| 36900 | 0 | 251.85 | 343.79 | 2140 | 4.65 | 4.65 | 585 | 105975 |
| 107550 | 0 | 232.00 | 324.73 | 2160 | 5.40 | 5.40 | 334 | 109575 |
| 29025 | 0 | 204.10 | 305.90 | 2180 | 6.00 | 6.00 | 347 | 58050 |
| 364500 | 379 | 269.30 | 269.30 | 2200 | 7.20 | 7.20 | 3834 | 714825 |
| 90900 | 29 | 251.75 | 251.75 | 2220 | 8.25 | 8.25 | 472 | 167400 |
| 178200 | 157 | 231.05 | 231.05 | 2240 | 9.65 | 9.65 | 1534 | 229950 |
| 152100 | 157 | 211.20 | 211.20 | 2260 | 11.20 | 11.20 | 1061 | 325125 |
| 27900 | 64 | 194.85 | 194.85 | 2280 | 13.35 | 13.35 | 1044 | 144225 |
| 371700 | 1025 | 176.80 | 176.80 | 2300 | 15.85 | 15.85 | 6218 | 771750 |
| 38475 | 172 | 159.85 | 159.85 | 2320 | 18.85 | 18.85 | 1403 | 140850 |
| 94500 | 462 | 143.75 | 143.75 | 2340 | 22.40 | 22.40 | 2140 | 248850 |
| 159300 | 1390 | 128.20 | 128.20 | 2360 | 26.70 | 26.70 | 3253 | 369000 |
| 180000 | 2023 | 113.75 | 113.75 | 2380 | 31.75 | 31.75 | 3059 | 251325 |
| 849375 | 11230 | 99.30 | 99.30 | 2400 | 37.50 | 37.50 | 8752 | 865350 |
| 237825 | 4519 | 86.25 | 86.25 | 2420 | 44.65 | 44.65 | 3405 | 296775 |
| 383400 | 6892 | 74.30 | 74.30 | 2440 | 52.55 | 52.55 | 3485 | 671400 |
| 760500 | 7828 | 63.40 | 63.40 | 2460 | 61.20 | 61.20 | 2001 | 378450 |
| 403875 | 3892 | 53.15 | 53.15 | 2480 | 71.00 | 71.00 | 810 | 169650 |
| 1817100 | 17920 | 44.45 | 44.45 | 2500 | 82.10 | 82.10 | 2208 | 303300 |
| 355500 | 2150 | 36.75 | 36.75 | 2520 | 94.00 | 94.00 | 196 | 51300 |
| 578475 | 1701 | 30.45 | 30.45 | 2540 | 107.65 | 107.65 | 72 | 29025 |
| 426600 | 2140 | 24.80 | 24.80 | 2560 | 122.50 | 122.50 | 85 | 20925 |
| 108900 | 740 | 20.40 | 20.40 | 2580 | 139.91 | 153.15 | 61 | 12825 |
| 1080675 | 6487 | 16.75 | 16.75 | 2600 | 154.35 | 154.35 | 169 | 388800 |
| 100575 | 651 | 13.75 | 13.75 | 2620 | 170.35 | 170.35 | 8 | 2025 |
| 126450 | 1190 | 11.00 | 11.00 | 2640 | 184.33 | 209.20 | 0 | 2475 |
| 121500 | 768 | 8.90 | 8.90 | 2660 | 200.25 | 242.35 | 1 | 4950 |
| 167625 | 580 | 7.30 | 7.30 | 2680 | 216.67 | 240.20 | 0 | 675 |
| 343575 | 2489 | 6.30 | 6.30 | 2700 | 242.35 | 242.35 | 9 | 91125 |
| 214425 | 1356 | 5.00 | 5.00 | 2720 | 250.81 | 277.20 | 0 | 2475 |
| 53775 | 155 | 4.20 | 4.20 | 2740 | 268.45 | 262.00 | 0 | 2700 |
| 45675 | 327 | 3.55 | 3.55 | 2760 | 286.41 | 459.40 | 0 | 0 |
| 785025 | 2582 | 2.55 | 2.55 | 2800 | 336.05 | 336.05 | 523 | 1049400 |
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.