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 date11 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2444.87TCS · archived level
Strikes54Published for this date and expiry
TCS option chain
Calls and puts by strike · 11 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 11700 | 0 | 518.00 | 768.77 | 1680 | — | 0.25 | 1 | 12825 |
| — | — | — | — | 1720 | — | 0.30 | 0 | 11250 |
| — | — | — | — | 1760 | — | 0.50 | 3 | 18225 |
| — | — | — | — | 1780 | — | 0.50 | 1 | 10575 |
| 24075 | 20 | 648.00 | 649.05 | 1800 | — | 0.55 | 22 | 87750 |
| — | — | — | — | 1820 | — | 0.45 | 2 | 5400 |
| 1575 | 0 | 612.15 | 609.14 | 1840 | — | 0.55 | 2 | 23175 |
| 1350 | 0 | 588.20 | 589.19 | 1860 | — | 0.60 | 0 | 8550 |
| 900 | 0 | 571.00 | 569.24 | 1880 | — | 0.95 | 0 | 7875 |
| 4500 | 0 | 529.00 | 549.28 | 1900 | 0.75 | 0.75 | 17 | 105525 |
| 900 | 0 | 537.85 | 529.33 | 1920 | — | 0.75 | 3 | 8325 |
| 1575 | 0 | 517.20 | 509.38 | 1940 | 0.01 | 1.30 | 0 | 4725 |
| 3375 | 0 | 500.20 | 489.43 | 1960 | 1.20 | 1.20 | 48 | 40275 |
| 1575 | 0 | 469.25 | 469.49 | 1980 | 0.02 | 1.30 | 5 | 20475 |
| 117000 | 2 | 450.10 | 449.55 | 2000 | 1.30 | 1.30 | 569 | 581400 |
| 3150 | 0 | 438.15 | 429.63 | 2020 | 1.30 | 1.30 | 13 | 32850 |
| 15525 | 0 | 366.00 | 409.72 | 2040 | 0.11 | 1.50 | 31 | 106200 |
| 18225 | 0 | 343.70 | 389.83 | 2060 | 0.18 | 1.55 | 6 | 36675 |
| 11925 | 0 | 368.60 | 369.99 | 2080 | 0.29 | 1.65 | 1 | 140625 |
| 110025 | 37 | 343.50 | 343.50 | 2100 | 1.95 | 1.95 | 278 | 477450 |
| 50850 | 0 | 322.60 | 330.49 | 2120 | 0.70 | 2.25 | 6 | 51075 |
| 36900 | 12 | 298.70 | 310.89 | 2140 | 2.35 | 2.35 | 52 | 105525 |
| 107775 | 1 | 282.00 | 291.43 | 2160 | 2.95 | 2.95 | 101 | 101025 |
| 29025 | 0 | 212.05 | 272.15 | 2180 | 3.55 | 3.55 | 27 | 87075 |
| 270000 | 173 | 245.60 | 245.60 | 2200 | 3.85 | 3.85 | 769 | 596475 |
| 89325 | 9 | 228.35 | 228.35 | 2220 | 4.50 | 4.50 | 168 | 180900 |
| 144900 | 76 | 208.15 | 208.15 | 2240 | 5.30 | 5.30 | 386 | 149625 |
| 137700 | 55 | 189.70 | 189.70 | 2260 | 6.35 | 6.35 | 452 | 226125 |
| 33525 | 8 | 170.00 | 170.00 | 2280 | 7.55 | 7.55 | 480 | 179550 |
| 320400 | 215 | 152.00 | 152.00 | 2300 | 9.30 | 9.30 | 1773 | 681075 |
| 30150 | 2 | 134.85 | 147.79 | 2320 | 11.55 | 11.55 | 582 | 133425 |
| 112275 | 21 | 118.25 | 118.25 | 2340 | 14.55 | 14.55 | 829 | 244575 |
| 172125 | 123 | 102.10 | 102.10 | 2360 | 18.30 | 18.30 | 1008 | 324675 |
| 132975 | 289 | 87.25 | 87.25 | 2380 | 23.40 | 23.40 | 793 | 241875 |
| 760275 | 2427 | 72.85 | 72.85 | 2400 | 29.30 | 29.30 | 3254 | 850725 |
| 287325 | 1583 | 60.10 | 60.10 | 2420 | 36.45 | 36.45 | 2229 | 335250 |
| 634275 | 4812 | 49.00 | 49.00 | 2440 | 45.65 | 45.65 | 3187 | 899325 |
| 1797750 | 6905 | 38.25 | 38.25 | 2460 | 55.55 | 55.55 | 1639 | 433350 |
| 611100 | 2383 | 30.20 | 30.20 | 2480 | 67.70 | 67.70 | 497 | 136350 |
| 1965825 | 8598 | 23.90 | 23.90 | 2500 | 80.75 | 80.75 | 852 | 324900 |
| 344925 | 1111 | 18.65 | 18.65 | 2520 | 105.12 | 97.50 | 7 | 50175 |
| 640800 | 1106 | 14.40 | 14.40 | 2540 | 110.90 | 110.90 | 24 | 30150 |
| 351450 | 2382 | 11.10 | 11.10 | 2560 | 133.93 | 127.70 | 0 | 26550 |
| 124650 | 657 | 8.60 | 8.60 | 2580 | 141.15 | 141.15 | 1 | 12375 |
| 986400 | 3994 | 6.70 | 6.70 | 2600 | 163.00 | 163.00 | 102 | 388350 |
| 149400 | 598 | 5.15 | 5.15 | 2620 | 182.27 | 211.70 | 0 | 1575 |
| 184500 | 517 | 4.15 | 4.15 | 2640 | 199.57 | 209.20 | 0 | 2475 |
| 172800 | 268 | 3.30 | 3.30 | 2660 | 217.33 | 242.35 | 0 | 4950 |
| 183600 | 371 | 2.60 | 2.60 | 2680 | 235.50 | 240.20 | 0 | 675 |
| 428625 | 1275 | 2.25 | 2.25 | 2700 | 254.00 | 253.00 | 2 | 121275 |
| 209475 | 226 | 1.85 | 1.85 | 2720 | 272.79 | 277.20 | 0 | 2475 |
| 120150 | 171 | 1.60 | 1.60 | 2740 | 291.82 | 262.00 | 0 | 2700 |
| 74250 | 76 | 1.35 | 1.35 | 2760 | 311.04 | 347.00 | 0 | 675 |
| 955350 | 929 | 1.00 | 1.00 | 2800 | 349.94 | 355.00 | 153 | 1017450 |
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.