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 date13 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2374.53TCS · archived level
Strikes54Published for this date and expiry
TCS option chain
Calls and puts by strike · 13 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 11700 | 0 | 518.00 | 697.88 | 1680 | 0.30 | 0.30 | 3 | 12600 |
| — | — | — | — | 1720 | — | 0.30 | 0 | 9675 |
| — | — | — | — | 1760 | 0.30 | 0.30 | 24 | 15975 |
| — | — | — | — | 1780 | 0.40 | 0.40 | 5 | 10125 |
| 24525 | 0 | 522.85 | 578.12 | 1800 | 0.50 | 0.50 | 60 | 89325 |
| — | — | — | — | 1820 | 0.45 | 0.45 | 7 | 5400 |
| 1575 | 0 | 612.15 | 538.20 | 1840 | 0.50 | 0.50 | 24 | 24750 |
| 675 | 0 | 471.95 | 518.24 | 1860 | 0.75 | 0.75 | 1 | 9000 |
| 900 | 0 | 571.00 | 498.28 | 1880 | 0.65 | 0.65 | 49 | 11700 |
| 4500 | 1 | 468.05 | 478.32 | 1900 | 0.50 | 0.50 | 700 | 147150 |
| 225 | 0 | 412.70 | 458.37 | 1920 | 0.01 | 1.60 | 3 | 9675 |
| 900 | 0 | 393.95 | 438.41 | 1940 | 0.01 | 1.50 | 0 | 8550 |
| 3375 | 0 | 500.20 | 418.46 | 1960 | 1.00 | 1.00 | 75 | 46575 |
| 900 | 0 | 353.15 | 398.53 | 1980 | 0.05 | 1.15 | 29 | 20250 |
| 116325 | 2 | 373.00 | 378.60 | 2000 | 1.20 | 1.20 | 1060 | 610425 |
| 1125 | 0 | 318.30 | 358.71 | 2020 | 1.30 | 1.30 | 100 | 32625 |
| 15525 | 0 | 315.00 | 338.85 | 2040 | 1.45 | 1.45 | 171 | 100575 |
| 18000 | 0 | 364.45 | 319.05 | 2060 | 1.55 | 1.55 | 137 | 44775 |
| 11925 | 0 | 368.60 | 299.34 | 2080 | 1.80 | 1.80 | 343 | 165150 |
| 102375 | 7 | 275.00 | 279.75 | 2100 | 2.10 | 2.10 | 1129 | 485550 |
| 50625 | 0 | 214.00 | 260.32 | 2120 | 1.56 | 2.45 | 290 | 69525 |
| 37350 | 3 | 199.70 | 241.11 | 2140 | 2.90 | 2.90 | 711 | 118800 |
| 104175 | 0 | 181.00 | 222.19 | 2160 | 3.50 | 3.50 | 1137 | 162450 |
| 27450 | 0 | 168.90 | 203.63 | 2180 | 4.25 | 4.25 | 1010 | 115650 |
| 270450 | 204 | 179.10 | 179.10 | 2200 | 5.40 | 5.40 | 4178 | 617175 |
| 83025 | 36 | 159.95 | 159.95 | 2220 | 6.50 | 6.50 | 1164 | 153000 |
| 127350 | 160 | 141.70 | 141.70 | 2240 | 8.20 | 8.20 | 2216 | 303300 |
| 121275 | 161 | 124.05 | 124.05 | 2260 | 10.35 | 10.35 | 2909 | 231750 |
| 44550 | 341 | 107.65 | 119.45 | 2280 | 13.30 | 13.30 | 2178 | 214875 |
| 352125 | 4066 | 90.50 | 90.50 | 2300 | 17.20 | 17.20 | 7414 | 857250 |
| 166950 | 2480 | 75.90 | 75.90 | 2320 | 22.20 | 22.20 | 4177 | 263925 |
| 362925 | 6287 | 62.40 | 62.40 | 2340 | 28.55 | 28.55 | 5953 | 451800 |
| 727200 | 9048 | 50.15 | 50.15 | 2360 | 36.60 | 36.60 | 5062 | 530325 |
| 257400 | 5232 | 40.00 | 40.00 | 2380 | 45.95 | 45.95 | 1941 | 205200 |
| 1401075 | 15384 | 31.35 | 31.35 | 2400 | 57.05 | 57.05 | 2322 | 527625 |
| 334575 | 4459 | 24.05 | 24.05 | 2420 | 69.60 | 69.60 | 552 | 206550 |
| 895950 | 5476 | 18.05 | 18.05 | 2440 | 84.15 | 84.15 | 251 | 741600 |
| 1833975 | 5041 | 13.35 | 13.35 | 2460 | 99.00 | 99.00 | 787 | 346275 |
| 738000 | 3734 | 10.00 | 10.00 | 2480 | 115.80 | 115.80 | 13 | 124650 |
| 2260350 | 8503 | 7.70 | 7.70 | 2500 | 133.35 | 133.35 | 241 | 264375 |
| 359325 | 1482 | 5.85 | 5.85 | 2520 | 154.36 | 157.75 | 50 | 42750 |
| 636300 | 1398 | 4.45 | 4.45 | 2540 | 171.33 | 131.00 | 0 | 29925 |
| 378900 | 722 | 3.55 | 3.55 | 2560 | 188.85 | 219.00 | 5 | 21375 |
| 149175 | 313 | 2.95 | 2.95 | 2580 | 206.84 | 156.80 | 0 | 12150 |
| 1155150 | 2996 | 2.15 | 2.15 | 2600 | 227.30 | 227.30 | 89 | 376875 |
| 131175 | 341 | 1.95 | 1.95 | 2620 | 243.98 | 211.70 | 0 | 1575 |
| 138150 | 353 | 1.75 | 1.75 | 2640 | 262.99 | 209.20 | 0 | 2475 |
| 230400 | 751 | 1.55 | 1.55 | 2660 | 282.22 | 242.35 | 0 | 4950 |
| 153000 | 426 | 1.30 | 1.30 | 2680 | 301.63 | 333.00 | 1 | 675 |
| 532575 | 1631 | 1.25 | 1.25 | 2700 | 321.17 | 384.40 | 0 | 122400 |
| 208350 | 350 | 1.10 | 1.10 | 2720 | 340.83 | 277.20 | 0 | 2475 |
| 105975 | 301 | 0.95 | 0.95 | 2740 | 360.56 | 262.00 | 0 | 2700 |
| 51975 | 167 | 0.90 | 0.90 | 2760 | 380.36 | 347.00 | 0 | 675 |
| 867375 | 1863 | 0.75 | 0.75 | 2800 | 420.07 | 423.60 | 17 | 1016550 |
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.