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 date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2360.99TCS · archived level
Strikes54Published for this date and expiry
TCS option chain
Calls and puts by strike · 14 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 11700 | 0 | 518.00 | 684.06 | 1680 | 0.15 | 0.15 | 10 | 12600 |
| — | — | — | — | 1720 | 0.30 | 0.30 | 2 | 9675 |
| — | — | — | — | 1760 | 0.25 | 0.25 | 13 | 14625 |
| — | — | — | — | 1780 | 0.30 | 0.30 | 1 | 10125 |
| 24525 | 0 | 522.85 | 564.28 | 1800 | 0.25 | 0.25 | 42 | 88650 |
| — | — | — | — | 1820 | — | 0.25 | 4 | 4500 |
| 1575 | 0 | 612.15 | 524.35 | 1840 | 0.40 | 0.40 | 2 | 24750 |
| 675 | 0 | 471.95 | 504.39 | 1860 | 0.35 | 0.35 | 3 | 9000 |
| 900 | 0 | 571.00 | 484.43 | 1880 | 0.50 | 0.50 | 23 | 14625 |
| 4500 | 0 | 468.05 | 464.47 | 1900 | 0.50 | 0.50 | 156 | 140400 |
| 225 | 0 | 412.70 | 444.50 | 1920 | 0.01 | 0.50 | 14 | 7425 |
| 900 | 0 | 393.95 | 424.55 | 1940 | 0.01 | 0.65 | 21 | 8325 |
| 3375 | 0 | 500.20 | 404.59 | 1960 | 0.65 | 0.65 | 98 | 37350 |
| 900 | 0 | 353.15 | 384.65 | 1980 | 0.04 | 0.75 | 18 | 19800 |
| 118125 | 12 | 368.70 | 364.72 | 2000 | 0.90 | 0.90 | 971 | 580275 |
| 1125 | 0 | 318.30 | 344.81 | 2020 | 0.13 | 1.10 | 213 | 51300 |
| 15525 | 0 | 315.00 | 324.95 | 2040 | 1.20 | 1.20 | 188 | 102150 |
| 18000 | 0 | 364.45 | 305.14 | 2060 | 0.38 | 1.25 | 67 | 40725 |
| 11925 | 0 | 368.60 | 285.42 | 2080 | 1.50 | 1.50 | 161 | 163350 |
| 101475 | 11 | 272.00 | 272.00 | 2100 | 1.80 | 1.80 | 1213 | 523575 |
| 50625 | 3 | 250.00 | 246.40 | 2120 | 2.05 | 2.05 | 228 | 76275 |
| 37125 | 1 | 215.00 | 227.21 | 2140 | 2.35 | 2.35 | 192 | 120825 |
| 104175 | 0 | 181.00 | 208.34 | 2160 | 2.90 | 2.90 | 475 | 132975 |
| 25200 | 20 | 177.00 | 189.85 | 2180 | 3.55 | 3.55 | 686 | 110475 |
| 270000 | 43 | 169.40 | 171.86 | 2200 | 4.30 | 4.30 | 3143 | 564525 |
| 81675 | 33 | 153.75 | 154.47 | 2220 | 5.45 | 5.45 | 1103 | 149400 |
| 113400 | 133 | 131.70 | 137.77 | 2240 | 6.95 | 6.95 | 1314 | 298350 |
| 108900 | 180 | 116.45 | 116.45 | 2260 | 8.90 | 8.90 | 1935 | 241875 |
| 42750 | 84 | 97.40 | 106.87 | 2280 | 11.75 | 11.75 | 2012 | 241875 |
| 349875 | 1738 | 85.20 | 85.20 | 2300 | 15.50 | 15.50 | 6291 | 813600 |
| 151650 | 1268 | 70.45 | 70.45 | 2320 | 20.30 | 20.30 | 3073 | 237600 |
| 304650 | 3612 | 56.20 | 56.20 | 2340 | 26.80 | 26.80 | 5628 | 356625 |
| 727425 | 6871 | 44.10 | 44.10 | 2360 | 34.75 | 34.75 | 6309 | 492750 |
| 297000 | 5286 | 34.30 | 34.30 | 2380 | 44.15 | 44.15 | 2733 | 180450 |
| 1387350 | 12380 | 25.00 | 25.00 | 2400 | 55.75 | 55.75 | 3342 | 521550 |
| 331200 | 3371 | 18.75 | 18.75 | 2420 | 68.90 | 68.90 | 1013 | 176850 |
| 909675 | 3678 | 13.65 | 13.65 | 2440 | 83.95 | 83.95 | 178 | 732150 |
| 1854225 | 5055 | 9.60 | 9.60 | 2460 | 100.35 | 100.35 | 243 | 330525 |
| 773550 | 2291 | 7.00 | 7.00 | 2480 | 117.25 | 117.25 | 95 | 120375 |
| 2321100 | 4343 | 5.30 | 5.30 | 2500 | 137.75 | 137.75 | 154 | 267300 |
| 363150 | 1177 | 3.90 | 3.90 | 2520 | 164.45 | 157.75 | 0 | 42750 |
| 637200 | 1294 | 3.00 | 3.00 | 2540 | 182.05 | 183.50 | 6 | 29025 |
| 327375 | 1257 | 2.40 | 2.40 | 2560 | 200.13 | 199.00 | 1 | 21375 |
| 126900 | 445 | 2.05 | 2.05 | 2580 | 218.63 | 156.80 | 0 | 12150 |
| 1282500 | 3476 | 1.75 | 1.75 | 2600 | 237.46 | 232.00 | 46 | 374175 |
| 96750 | 646 | 1.45 | 1.45 | 2620 | 256.56 | 211.70 | 0 | 1575 |
| 165150 | 528 | 1.10 | 1.10 | 2640 | 275.87 | 209.20 | 0 | 2475 |
| 200925 | 1001 | 1.05 | 1.05 | 2660 | 295.35 | 242.35 | 0 | 4950 |
| 154800 | 557 | 0.90 | 0.90 | 2680 | 314.96 | 333.00 | 0 | 675 |
| 568350 | 847 | 0.85 | 0.85 | 2700 | 334.67 | 384.40 | 0 | 122400 |
| 168075 | 816 | 0.75 | 0.75 | 2720 | 354.45 | 277.20 | 0 | 2475 |
| 100350 | 143 | 0.70 | 0.70 | 2740 | 374.28 | 262.00 | 0 | 2700 |
| 50850 | 112 | 0.65 | 0.65 | 2760 | 394.15 | 347.00 | 0 | 675 |
| 817200 | 670 | 0.60 | 0.60 | 2800 | 429.00 | 429.00 | 40 | 1008450 |
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.