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 date5 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2413.04TCS · archived level
Strikes54Published for this date and expiry
TCS option chain
Calls and puts by strike · 5 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 11700 | 0 | 518.00 | 738.61 | 1680 | — | 0.45 | 6 | 12825 |
| — | — | — | — | 1720 | — | 0.80 | 0 | 12150 |
| — | — | — | — | 1760 | — | 0.55 | 7 | 18675 |
| — | — | — | — | 1780 | — | 0.45 | 2 | 10575 |
| 23625 | 3 | 620.00 | 619.01 | 1800 | 0.65 | 0.65 | 40 | 105525 |
| — | — | — | — | 1820 | 0.60 | 0.60 | 8 | 5400 |
| 1575 | 0 | 612.15 | 579.15 | 1840 | 0.60 | 0.60 | 9 | 23175 |
| 675 | 0 | 591.75 | 559.22 | 1860 | 0.02 | 0.80 | 5 | 9225 |
| 900 | 0 | 571.00 | 539.30 | 1880 | 1.05 | 1.05 | 6 | 7875 |
| 4275 | 1 | 542.25 | 519.38 | 1900 | 1.30 | 1.30 | 79 | 118800 |
| 225 | 0 | 315.00 | 499.47 | 1920 | 1.45 | 1.45 | 4 | 10125 |
| 450 | 0 | 522.05 | 479.58 | 1940 | 0.11 | 1.40 | 5 | 5625 |
| 3375 | 0 | 500.20 | 459.71 | 1960 | 1.40 | 1.40 | 16 | 39150 |
| 900 | 0 | 271.20 | 439.87 | 1980 | 0.27 | 1.75 | 19 | 19800 |
| 118800 | 6 | 451.50 | 420.07 | 2000 | 2.00 | 2.00 | 503 | 543375 |
| 1125 | 0 | 445.40 | 400.32 | 2020 | 1.75 | 1.75 | 7 | 39600 |
| 15975 | 0 | 425.00 | 380.66 | 2040 | 2.25 | 2.25 | 51 | 108450 |
| 18450 | 0 | 365.00 | 361.08 | 2060 | 2.55 | 2.55 | 33 | 39600 |
| 11925 | 0 | 368.60 | 341.64 | 2080 | 1.70 | 2.55 | 47 | 146475 |
| 125325 | 225 | 329.50 | 329.50 | 2100 | 3.25 | 3.25 | 506 | 490500 |
| 50850 | 0 | 322.60 | 303.27 | 2120 | 3.80 | 3.80 | 71 | 58275 |
| 37125 | 2 | 290.00 | 284.42 | 2140 | 4.40 | 4.40 | 166 | 114975 |
| 107550 | 4 | 272.00 | 265.87 | 2160 | 4.90 | 4.90 | 259 | 125550 |
| 29025 | 0 | 204.10 | 247.65 | 2180 | 6.05 | 6.05 | 196 | 79650 |
| 324000 | 143 | 237.20 | 237.20 | 2200 | 7.45 | 7.45 | 2447 | 727650 |
| 90900 | 51 | 217.10 | 217.10 | 2220 | 9.10 | 9.10 | 460 | 176850 |
| 163350 | 38 | 201.75 | 201.75 | 2240 | 10.25 | 10.25 | 1165 | 189225 |
| 150075 | 15 | 174.25 | 179.37 | 2260 | 12.25 | 12.25 | 731 | 305325 |
| 27225 | 0 | 189.35 | 163.73 | 2280 | 14.50 | 14.50 | 603 | 145125 |
| 354375 | 206 | 148.55 | 148.55 | 2300 | 18.00 | 18.00 | 3921 | 765450 |
| 30600 | 69 | 131.90 | 131.90 | 2320 | 21.65 | 21.65 | 717 | 158625 |
| 93150 | 89 | 114.25 | 114.25 | 2340 | 26.45 | 26.45 | 1314 | 249975 |
| 152100 | 228 | 101.00 | 101.00 | 2360 | 31.85 | 31.85 | 1769 | 320400 |
| 175725 | 464 | 87.10 | 87.10 | 2380 | 38.30 | 38.30 | 1628 | 218250 |
| 898875 | 3428 | 74.25 | 74.25 | 2400 | 45.70 | 45.70 | 7657 | 891000 |
| 277875 | 2076 | 63.60 | 63.60 | 2420 | 54.50 | 54.50 | 3790 | 379350 |
| 469125 | 4337 | 53.65 | 53.65 | 2440 | 64.95 | 64.95 | 4619 | 690525 |
| 756450 | 3443 | 43.95 | 43.95 | 2460 | 76.15 | 76.15 | 1843 | 355275 |
| 376425 | 1914 | 36.50 | 36.50 | 2480 | 86.80 | 86.80 | 639 | 156375 |
| 1787175 | 7256 | 29.25 | 29.25 | 2500 | 101.40 | 101.40 | 1098 | 343800 |
| 317025 | 1105 | 23.95 | 23.95 | 2520 | 115.50 | 115.50 | 190 | 47700 |
| 589500 | 1373 | 19.15 | 19.15 | 2540 | 130.85 | 130.85 | 127 | 28800 |
| 435825 | 1079 | 15.60 | 15.60 | 2560 | 146.55 | 146.55 | 35 | 22050 |
| 136800 | 571 | 12.50 | 12.50 | 2580 | 181.12 | 139.70 | 0 | 11700 |
| 1091250 | 3589 | 10.10 | 10.10 | 2600 | 178.95 | 178.95 | 86 | 397350 |
| 137025 | 375 | 8.15 | 8.15 | 2620 | 201.05 | 201.05 | 1 | 1800 |
| 141075 | 609 | 6.70 | 6.70 | 2640 | 231.42 | 209.20 | 0 | 2475 |
| 158400 | 601 | 5.35 | 5.35 | 2660 | 249.05 | 242.35 | 0 | 4950 |
| 163350 | 277 | 4.25 | 4.25 | 2680 | 267.03 | 240.20 | 0 | 675 |
| 415575 | 1338 | 3.75 | 3.75 | 2700 | 285.32 | 277.80 | 43 | 101025 |
| 224775 | 328 | 3.20 | 3.20 | 2720 | 303.88 | 277.20 | 0 | 2475 |
| 86400 | 123 | 2.50 | 2.50 | 2740 | 322.68 | 262.00 | 0 | 2700 |
| 37575 | 68 | 2.20 | 2.20 | 2760 | 341.67 | 304.90 | 0 | 675 |
| 817425 | 1049 | 1.70 | 1.70 | 2800 | 367.00 | 367.00 | 29 | 1040175 |
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.