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 date10 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2425.77TCS · archived level
Strikes54Published for this date and expiry
TCS option chain
Calls and puts by strike · 10 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 11700 | 0 | 518.00 | 749.95 | 1680 | — | 0.45 | 0 | 12825 |
| — | — | — | — | 1720 | — | 0.30 | 2 | 11250 |
| — | — | — | — | 1760 | — | 0.40 | 5 | 18225 |
| — | — | — | — | 1780 | — | 0.50 | 0 | 10800 |
| 24525 | 0 | 647.00 | 630.25 | 1800 | — | 0.45 | 15 | 90225 |
| — | — | — | — | 1820 | — | 0.50 | 2 | 5625 |
| 1575 | 0 | 612.15 | 590.35 | 1840 | — | 0.40 | 2 | 22950 |
| 1350 | 3 | 588.20 | 570.40 | 1860 | — | 0.60 | 0 | 8550 |
| 900 | 0 | 571.00 | 550.45 | 1880 | — | 0.95 | 1 | 7875 |
| 4500 | 0 | 529.00 | 530.50 | 1900 | 0.80 | 0.80 | 68 | 106200 |
| 900 | 3 | 537.85 | 510.55 | 1920 | 1.00 | 1.00 | 25 | 9000 |
| 1575 | 3 | 517.20 | 490.61 | 1940 | 0.02 | 1.30 | 0 | 4725 |
| 3375 | 0 | 500.20 | 470.67 | 1960 | 0.03 | 1.05 | 15 | 38700 |
| 1575 | 3 | 469.25 | 450.75 | 1980 | 0.05 | 1.35 | 19 | 20025 |
| 117225 | 3 | 445.00 | 430.83 | 2000 | 1.45 | 1.45 | 497 | 578475 |
| 3150 | 9 | 438.15 | 410.94 | 2020 | 0.14 | 1.30 | 80 | 33300 |
| 15525 | 0 | 366.00 | 391.07 | 2040 | 0.23 | 1.80 | 86 | 107325 |
| 18225 | 0 | 343.70 | 371.25 | 2060 | 0.36 | 1.95 | 17 | 37350 |
| 11925 | 0 | 368.60 | 351.50 | 2080 | 1.95 | 1.95 | 40 | 140850 |
| 117900 | 27 | 333.65 | 333.65 | 2100 | 2.20 | 2.20 | 454 | 481500 |
| 50850 | 0 | 322.60 | 312.27 | 2120 | 2.50 | 2.50 | 59 | 50850 |
| 37800 | 2 | 310.00 | 292.87 | 2140 | 3.05 | 3.05 | 212 | 103050 |
| 107775 | 0 | 236.55 | 273.68 | 2160 | 3.45 | 3.45 | 162 | 106650 |
| 29025 | 0 | 212.05 | 254.73 | 2180 | 4.05 | 4.05 | 99 | 86625 |
| 287775 | 73 | 240.00 | 236.09 | 2200 | 4.85 | 4.85 | 1702 | 606600 |
| 89775 | 10 | 220.00 | 220.00 | 2220 | 5.80 | 5.80 | 473 | 179775 |
| 157275 | 22 | 205.45 | 200.02 | 2240 | 6.85 | 6.85 | 646 | 155700 |
| 147825 | 4 | 188.00 | 182.73 | 2260 | 8.20 | 8.20 | 785 | 243675 |
| 33975 | 13 | 165.50 | 166.04 | 2280 | 10.05 | 10.05 | 1049 | 176175 |
| 325350 | 229 | 145.70 | 145.70 | 2300 | 12.45 | 12.45 | 3840 | 679275 |
| 30375 | 7 | 131.55 | 134.85 | 2320 | 15.30 | 15.30 | 1085 | 132750 |
| 114075 | 50 | 116.10 | 116.10 | 2340 | 19.00 | 19.00 | 1761 | 258750 |
| 177975 | 139 | 99.10 | 99.10 | 2360 | 23.55 | 23.55 | 1868 | 323100 |
| 143775 | 440 | 83.60 | 83.60 | 2380 | 29.15 | 29.15 | 1478 | 244350 |
| 795375 | 3904 | 70.85 | 70.85 | 2400 | 35.80 | 35.80 | 6190 | 859950 |
| 275850 | 1576 | 58.80 | 58.80 | 2420 | 43.80 | 43.80 | 3115 | 303525 |
| 593550 | 5882 | 47.85 | 47.85 | 2440 | 53.30 | 53.30 | 5988 | 846000 |
| 1638675 | 10491 | 38.40 | 38.40 | 2460 | 63.85 | 63.85 | 4538 | 444825 |
| 562050 | 4340 | 30.95 | 30.95 | 2480 | 76.35 | 76.35 | 1014 | 153900 |
| 1946700 | 12425 | 24.45 | 24.45 | 2500 | 89.30 | 89.30 | 1976 | 322425 |
| 336375 | 1957 | 19.15 | 19.15 | 2520 | 102.75 | 102.75 | 93 | 50625 |
| 643500 | 1840 | 14.90 | 14.90 | 2540 | 134.49 | 111.90 | 26 | 29700 |
| 461475 | 3059 | 11.55 | 11.55 | 2560 | 149.74 | 127.70 | 51 | 26550 |
| 124200 | 1267 | 9.25 | 9.25 | 2580 | 165.74 | 138.70 | 4 | 12150 |
| 1127250 | 4620 | 7.55 | 7.55 | 2600 | 170.00 | 170.00 | 183 | 391500 |
| 143100 | 772 | 6.00 | 6.00 | 2620 | 199.48 | 211.70 | 0 | 1575 |
| 197325 | 934 | 4.70 | 4.70 | 2640 | 217.09 | 209.20 | 0 | 2475 |
| 179100 | 690 | 3.80 | 3.80 | 2660 | 235.10 | 242.35 | 0 | 4950 |
| 167175 | 579 | 3.05 | 3.05 | 2680 | 253.47 | 240.20 | 0 | 675 |
| 440100 | 1733 | 2.60 | 2.60 | 2700 | 272.14 | 255.00 | 0 | 121725 |
| 215325 | 164 | 2.15 | 2.15 | 2720 | 291.06 | 277.20 | 0 | 2475 |
| 115200 | 71 | 1.60 | 1.60 | 2740 | 310.18 | 262.00 | 0 | 2700 |
| 77625 | 368 | 1.35 | 1.35 | 2760 | 329.48 | 347.00 | 0 | 675 |
| 987525 | 1861 | 1.15 | 1.15 | 2800 | 363.00 | 363.00 | 51 | 1025100 |
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.