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 date4 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2459.98TCS · archived level
Strikes54Published for this date and expiry
TCS option chain
Calls and puts by strike · 4 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 11700 | 0 | 518.00 | 785.85 | 1680 | 0.35 | 0.35 | 4 | 13050 |
| — | — | — | — | 1720 | — | 0.80 | 0 | 12150 |
| — | — | — | — | 1760 | 0.90 | 0.90 | 11 | 18675 |
| — | — | — | — | 1780 | 0.65 | 0.65 | 20 | 10575 |
| 23400 | 6 | 654.65 | 654.65 | 1800 | 0.75 | 0.75 | 57 | 103950 |
| — | — | — | — | 1820 | — | 0.70 | 6 | 5625 |
| 1575 | 0 | 612.15 | 626.41 | 1840 | 0.75 | 0.75 | 73 | 24300 |
| 675 | 0 | 591.75 | 606.48 | 1860 | 0.01 | 1.10 | 0 | 9000 |
| 900 | 0 | 571.00 | 586.56 | 1880 | 0.85 | 0.85 | 11 | 8100 |
| 4275 | 3 | 561.35 | 566.64 | 1900 | 1.20 | 1.20 | 101 | 119475 |
| 225 | 0 | 315.00 | 546.72 | 1920 | 0.04 | 1.15 | 6 | 9900 |
| 450 | 0 | 522.05 | 526.82 | 1940 | 0.06 | 1.40 | 0 | 5175 |
| 3375 | 0 | 500.20 | 506.92 | 1960 | 1.75 | 1.75 | 12 | 38925 |
| 900 | 0 | 271.20 | 487.05 | 1980 | 1.75 | 1.75 | 35 | 19125 |
| 119250 | 1 | 463.00 | 467.19 | 2000 | 1.85 | 1.85 | 344 | 570600 |
| 1125 | 0 | 445.40 | 447.38 | 2020 | 0.34 | 2.30 | 8 | 40950 |
| 15975 | 1 | 425.00 | 427.61 | 2040 | 0.50 | 2.40 | 4 | 103950 |
| 18450 | 0 | 365.00 | 407.90 | 2060 | 0.73 | 2.10 | 1 | 40050 |
| 11925 | 0 | 368.60 | 388.27 | 2080 | 3.00 | 3.00 | 40 | 145800 |
| 169875 | 43 | 365.00 | 368.75 | 2100 | 3.30 | 3.30 | 592 | 506475 |
| 50850 | 0 | 322.60 | 349.37 | 2120 | 3.90 | 3.90 | 35 | 54675 |
| 36900 | 0 | 251.85 | 330.14 | 2140 | 4.05 | 4.05 | 93 | 108675 |
| 107550 | 2 | 295.80 | 311.13 | 2160 | 4.85 | 4.85 | 116 | 112500 |
| 29025 | 0 | 204.10 | 292.35 | 2180 | 5.50 | 5.50 | 220 | 81000 |
| 339750 | 201 | 263.05 | 263.05 | 2200 | 6.65 | 6.65 | 2044 | 743850 |
| 90675 | 14 | 242.20 | 242.20 | 2220 | 7.55 | 7.55 | 309 | 183825 |
| 168975 | 90 | 225.40 | 225.40 | 2240 | 8.90 | 8.90 | 676 | 212850 |
| 151875 | 17 | 206.75 | 206.75 | 2260 | 10.60 | 10.60 | 577 | 315000 |
| 27225 | 18 | 189.35 | 189.35 | 2280 | 12.50 | 12.50 | 517 | 139950 |
| 357075 | 337 | 172.55 | 172.55 | 2300 | 14.45 | 14.45 | 3408 | 788400 |
| 38250 | 16 | 152.80 | 152.80 | 2320 | 17.85 | 17.85 | 372 | 147375 |
| 91575 | 107 | 138.10 | 138.10 | 2340 | 20.80 | 20.80 | 1055 | 246150 |
| 158850 | 140 | 122.30 | 122.30 | 2360 | 25.40 | 25.40 | 1889 | 358650 |
| 188100 | 336 | 107.25 | 107.25 | 2380 | 30.35 | 30.35 | 2185 | 248400 |
| 834075 | 3362 | 93.20 | 93.20 | 2400 | 36.25 | 36.25 | 7666 | 930600 |
| 254250 | 1353 | 80.65 | 80.65 | 2420 | 43.65 | 43.65 | 1908 | 301275 |
| 438750 | 3474 | 69.00 | 69.00 | 2440 | 51.70 | 51.70 | 3239 | 693450 |
| 773325 | 3998 | 57.95 | 57.95 | 2460 | 60.45 | 60.45 | 3000 | 398025 |
| 385425 | 2276 | 48.15 | 48.15 | 2480 | 71.30 | 71.30 | 885 | 187875 |
| 1795500 | 7067 | 39.70 | 39.70 | 2500 | 82.20 | 82.20 | 1650 | 374625 |
| 325350 | 1639 | 32.50 | 32.50 | 2520 | 95.55 | 95.55 | 238 | 50850 |
| 569925 | 1910 | 26.50 | 26.50 | 2540 | 109.65 | 109.65 | 100 | 33975 |
| 432225 | 1947 | 21.50 | 21.50 | 2560 | 124.75 | 124.75 | 93 | 21375 |
| 117675 | 903 | 17.15 | 17.15 | 2580 | 139.70 | 139.70 | 13 | 11700 |
| 1027350 | 3399 | 14.15 | 14.15 | 2600 | 156.50 | 156.50 | 104 | 391950 |
| 121725 | 560 | 11.25 | 11.25 | 2620 | 177.63 | 170.35 | 0 | 2025 |
| 130050 | 760 | 9.25 | 9.25 | 2640 | 193.53 | 209.20 | 0 | 2475 |
| 136575 | 618 | 7.45 | 7.45 | 2660 | 209.94 | 242.35 | 0 | 4950 |
| 161550 | 495 | 5.90 | 5.90 | 2680 | 226.81 | 240.20 | 0 | 675 |
| 366750 | 1461 | 4.85 | 4.85 | 2700 | 246.15 | 246.15 | 11 | 91350 |
| 241650 | 518 | 4.10 | 4.10 | 2720 | 261.77 | 277.20 | 0 | 2475 |
| 91125 | 403 | 3.30 | 3.30 | 2740 | 279.77 | 262.00 | 0 | 2700 |
| 37125 | 202 | 2.55 | 2.55 | 2760 | 298.06 | 304.90 | 3 | 675 |
| 848925 | 1667 | 2.25 | 2.25 | 2800 | 335.38 | 331.00 | 91 | 1038375 |
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.