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 date12 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2349.70TCS · archived level
Strikes54Published for this date and expiry
TCS option chain
Calls and puts by strike · 12 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 11700 | 0 | 518.00 | 673.32 | 1680 | — | 0.25 | 0 | 12825 |
| — | — | — | — | 1720 | — | 0.30 | 7 | 9675 |
| — | — | — | — | 1760 | — | 0.40 | 7 | 18450 |
| — | — | — | — | 1780 | — | 0.50 | 0 | 10575 |
| 24525 | 4 | 522.85 | 553.58 | 1800 | 0.70 | 0.70 | 109 | 90675 |
| — | — | — | — | 1820 | — | 0.45 | 0 | 5400 |
| 1575 | 0 | 612.15 | 513.67 | 1840 | 0.70 | 0.70 | 41 | 27225 |
| 675 | 3 | 471.95 | 493.71 | 1860 | 1.05 | 1.05 | 10 | 8775 |
| 900 | 0 | 571.00 | 473.76 | 1880 | 1.10 | 1.10 | 25 | 7875 |
| 4500 | 4 | 428.00 | 453.81 | 1900 | 1.15 | 1.15 | 1764 | 221400 |
| 225 | 3 | 412.70 | 433.86 | 1920 | 0.02 | 1.70 | 49 | 9000 |
| 900 | 3 | 393.95 | 413.93 | 1940 | 1.50 | 1.50 | 82 | 8550 |
| 3375 | 0 | 500.20 | 394.00 | 1960 | 1.60 | 1.60 | 180 | 41400 |
| 900 | 3 | 353.15 | 374.10 | 1980 | 1.90 | 1.90 | 212 | 20925 |
| 116550 | 18 | 346.00 | 354.24 | 2000 | 2.05 | 2.05 | 4169 | 646200 |
| 1125 | 11 | 318.30 | 334.42 | 2020 | 2.30 | 2.30 | 473 | 36675 |
| 15525 | 1 | 315.00 | 314.68 | 2040 | 2.55 | 2.55 | 569 | 103725 |
| 18000 | 2 | 364.45 | 295.05 | 2060 | 2.95 | 2.95 | 1017 | 54900 |
| 11925 | 0 | 368.60 | 275.56 | 2080 | 3.45 | 3.45 | 1008 | 157725 |
| 102375 | 65 | 242.65 | 242.65 | 2100 | 3.95 | 3.95 | 10957 | 515925 |
| 50625 | 1 | 214.00 | 237.21 | 2120 | 4.75 | 4.75 | 1007 | 77400 |
| 37350 | 21 | 199.10 | 218.49 | 2140 | 5.60 | 5.60 | 2122 | 143775 |
| 104175 | 77 | 181.00 | 200.16 | 2160 | 7.00 | 7.00 | 3361 | 185625 |
| 27450 | 14 | 168.90 | 182.31 | 2180 | 8.45 | 8.45 | 2913 | 147600 |
| 274275 | 652 | 151.70 | 151.70 | 2200 | 10.45 | 10.45 | 23589 | 671175 |
| 83475 | 116 | 133.25 | 133.25 | 2220 | 12.85 | 12.85 | 4358 | 180450 |
| 142425 | 258 | 118.05 | 118.05 | 2240 | 16.00 | 16.00 | 8129 | 329625 |
| 139050 | 342 | 102.10 | 102.10 | 2260 | 20.00 | 20.00 | 10067 | 342450 |
| 47025 | 636 | 86.95 | 86.95 | 2280 | 25.10 | 25.10 | 9497 | 247500 |
| 482850 | 9736 | 73.20 | 73.20 | 2300 | 31.60 | 31.60 | 44639 | 944550 |
| 236925 | 9091 | 61.00 | 61.00 | 2320 | 39.45 | 39.45 | 16967 | 335475 |
| 461700 | 14363 | 49.90 | 49.90 | 2340 | 48.30 | 48.30 | 18792 | 378000 |
| 752400 | 15942 | 40.55 | 40.55 | 2360 | 59.10 | 59.10 | 13198 | 470925 |
| 327825 | 8245 | 32.60 | 32.60 | 2380 | 70.80 | 70.80 | 5926 | 179100 |
| 1589175 | 28163 | 25.95 | 25.95 | 2400 | 83.80 | 83.80 | 14032 | 533025 |
| 375750 | 9529 | 20.30 | 20.30 | 2420 | 98.15 | 98.15 | 3691 | 235350 |
| 1018575 | 14107 | 15.85 | 15.85 | 2440 | 114.00 | 114.00 | 4176 | 743400 |
| 1854450 | 15729 | 12.10 | 12.10 | 2460 | 129.20 | 129.20 | 1581 | 388125 |
| 735075 | 7295 | 9.45 | 9.45 | 2480 | 146.85 | 146.85 | 424 | 125325 |
| 2256975 | 20631 | 7.65 | 7.65 | 2500 | 165.05 | 165.05 | 1303 | 272700 |
| 325575 | 4199 | 6.05 | 6.05 | 2520 | 176.26 | 184.20 | 56 | 47700 |
| 639225 | 5307 | 4.80 | 4.80 | 2540 | 193.75 | 131.00 | 1 | 29925 |
| 362250 | 3765 | 3.95 | 3.95 | 2560 | 211.71 | 247.45 | 32 | 20925 |
| 137250 | 1674 | 3.20 | 3.20 | 2580 | 230.07 | 156.80 | 1 | 12150 |
| 1148175 | 13735 | 2.75 | 2.75 | 2600 | 258.65 | 258.65 | 127 | 379575 |
| 133200 | 1599 | 2.25 | 2.25 | 2620 | 267.72 | 211.70 | 0 | 1575 |
| 160875 | 1783 | 1.90 | 1.90 | 2640 | 286.90 | 209.20 | 0 | 2475 |
| 199575 | 1168 | 1.60 | 1.60 | 2660 | 306.26 | 242.35 | 0 | 4950 |
| 156150 | 839 | 1.50 | 1.50 | 2680 | 325.77 | 240.20 | 0 | 675 |
| 512100 | 3644 | 1.50 | 1.50 | 2700 | 345.39 | 384.40 | 6 | 122400 |
| 203175 | 680 | 1.20 | 1.20 | 2720 | 365.09 | 277.20 | 0 | 2475 |
| 97650 | 468 | 1.10 | 1.10 | 2740 | 384.86 | 262.00 | 0 | 2700 |
| 65925 | 313 | 1.00 | 1.00 | 2760 | 404.68 | 347.00 | 0 | 675 |
| 901350 | 2554 | 0.85 | 0.85 | 2800 | 444.43 | 452.00 | 107 | 1019475 |
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.