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 date17 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2313.23TCS · archived level
Strikes54Published for this date and expiry
TCS option chain
Calls and puts by strike · 17 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 11700 | 0 | 518.00 | 635.46 | 1680 | — | 0.20 | 6 | 12150 |
| — | — | — | — | 1720 | 0.40 | 0.40 | 21 | 9450 |
| — | — | — | — | 1760 | — | 0.20 | 24 | 13725 |
| — | — | — | — | 1780 | — | 0.20 | 2 | 10125 |
| 24525 | 0 | 522.85 | 515.62 | 1800 | 0.35 | 0.35 | 71 | 76950 |
| — | — | — | — | 1820 | — | 0.25 | 3 | 4500 |
| 1575 | 0 | 612.15 | 475.67 | 1840 | — | 0.30 | 3 | 24300 |
| 675 | 0 | 471.95 | 455.70 | 1860 | — | 0.35 | 1 | 9000 |
| 900 | 0 | 571.00 | 435.73 | 1880 | 0.55 | 0.55 | 92 | 27000 |
| 4500 | 1 | 430.00 | 415.75 | 1900 | 0.55 | 0.55 | 126 | 135900 |
| 225 | 0 | 412.70 | 395.78 | 1920 | — | 0.70 | 4 | 7875 |
| 900 | 0 | 393.95 | 375.81 | 1940 | — | 0.60 | 2 | 8775 |
| 3375 | 0 | 500.20 | 355.84 | 1960 | 0.65 | 0.65 | 77 | 39600 |
| 900 | 0 | 353.15 | 335.88 | 1980 | 0.70 | 0.70 | 36 | 20925 |
| 118125 | 4 | 328.00 | 315.93 | 2000 | 0.80 | 0.80 | 1084 | 529425 |
| 1125 | 0 | 318.30 | 296.01 | 2020 | 0.90 | 0.90 | 79 | 50175 |
| 15525 | 0 | 315.00 | 276.12 | 2040 | 1.05 | 1.05 | 298 | 90225 |
| 18000 | 0 | 364.45 | 256.30 | 2060 | 1.15 | 1.15 | 111 | 44550 |
| 11925 | 1 | 247.00 | 236.59 | 2080 | 1.35 | 1.35 | 234 | 163800 |
| 97875 | 29 | 224.00 | 224.00 | 2100 | 1.75 | 1.75 | 904 | 499725 |
| 50625 | 1 | 215.00 | 197.71 | 2120 | 2.05 | 2.05 | 267 | 81225 |
| 36900 | 1 | 187.00 | 178.72 | 2140 | 2.60 | 2.60 | 346 | 100800 |
| 103950 | 12 | 176.00 | 160.16 | 2160 | 3.40 | 3.40 | 341 | 125550 |
| 25650 | 58 | 152.65 | 142.18 | 2180 | 4.55 | 4.55 | 604 | 109575 |
| 265500 | 185 | 131.50 | 131.50 | 2200 | 5.80 | 5.80 | 3143 | 531675 |
| 83250 | 83 | 114.40 | 114.40 | 2220 | 7.60 | 7.60 | 1413 | 181350 |
| 114525 | 69 | 96.85 | 96.85 | 2240 | 9.95 | 9.95 | 2648 | 366075 |
| 110700 | 208 | 80.15 | 80.15 | 2260 | 13.80 | 13.80 | 2038 | 272475 |
| 57375 | 396 | 65.45 | 65.45 | 2280 | 18.75 | 18.75 | 2843 | 240975 |
| 400950 | 3114 | 51.60 | 51.60 | 2300 | 25.45 | 25.45 | 9631 | 865350 |
| 267975 | 4434 | 39.70 | 39.70 | 2320 | 33.55 | 33.55 | 6563 | 255375 |
| 481500 | 5802 | 29.90 | 29.90 | 2340 | 43.70 | 43.70 | 6543 | 324450 |
| 808425 | 6324 | 21.80 | 21.80 | 2360 | 55.85 | 55.85 | 3057 | 434475 |
| 361350 | 3315 | 15.75 | 15.75 | 2380 | 69.65 | 69.65 | 1255 | 153000 |
| 1444950 | 9331 | 11.25 | 11.25 | 2400 | 84.50 | 84.50 | 1853 | 496125 |
| 330075 | 2209 | 7.90 | 7.90 | 2420 | 101.75 | 101.75 | 144 | 169875 |
| 923175 | 2718 | 5.65 | 5.65 | 2440 | 119.85 | 119.85 | 139 | 722475 |
| 1865700 | 4363 | 3.85 | 3.85 | 2460 | 137.60 | 137.60 | 168 | 319725 |
| 746550 | 1616 | 2.95 | 2.95 | 2480 | 168.14 | 158.00 | 113 | 116550 |
| 2221875 | 4520 | 2.35 | 2.35 | 2500 | 175.40 | 175.40 | 292 | 261225 |
| 326475 | 855 | 1.80 | 1.80 | 2520 | 205.67 | 199.90 | 12 | 42975 |
| 606150 | 1116 | 1.45 | 1.45 | 2540 | 224.91 | 183.50 | 0 | 29025 |
| 317025 | 579 | 1.15 | 1.15 | 2560 | 239.00 | 239.00 | 4 | 21150 |
| 88200 | 433 | 0.95 | 0.95 | 2580 | 264.00 | 156.80 | 0 | 12150 |
| 1291500 | 3146 | 0.80 | 0.80 | 2600 | 272.00 | 272.00 | 25 | 371700 |
| 84375 | 298 | 0.70 | 0.70 | 2620 | 303.56 | 211.70 | 0 | 1575 |
| 137700 | 213 | 0.60 | 0.17 | 2640 | 323.43 | 209.20 | 0 | 2475 |
| 161775 | 434 | 0.60 | 0.60 | 2660 | 343.34 | 242.35 | 0 | 4950 |
| 149625 | 53 | 0.60 | 0.60 | 2680 | 363.27 | 333.00 | 0 | 675 |
| 551700 | 847 | 0.60 | 0.60 | 2700 | 383.22 | 365.00 | 1 | 122175 |
| 161325 | 336 | 0.50 | 0.02 | 2720 | 403.18 | 277.20 | 0 | 2475 |
| 105075 | 58 | 0.60 | 0.60 | 2740 | 423.15 | 262.00 | 0 | 2700 |
| 49050 | 59 | 0.50 | 0.50 | 2760 | 443.11 | 347.00 | 0 | 675 |
| 625500 | 1488 | 0.40 | 0.40 | 2800 | 475.85 | 475.85 | 31 | 1003275 |
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.