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 date18 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2280.01TCS · archived level
Strikes54Published for this date and expiry
TCS option chain
Calls and puts by strike · 18 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 11700 | 0 | 518.00 | 601.96 | 1680 | — | 0.35 | 13 | 11475 |
| — | — | — | — | 1720 | — | 0.40 | 0 | 9450 |
| — | — | — | — | 1760 | 0.15 | 0.15 | 3 | 13275 |
| — | — | — | — | 1780 | — | 0.20 | 0 | 10125 |
| 24750 | 4 | 486.50 | 482.10 | 1800 | — | 0.25 | 19 | 74925 |
| — | — | — | — | 1820 | — | 0.30 | 1 | 4275 |
| 1575 | 0 | 612.15 | 442.14 | 1840 | — | 0.30 | 0 | 24300 |
| 675 | 0 | 471.95 | 422.17 | 1860 | — | 0.35 | 0 | 9000 |
| 900 | 0 | 571.00 | 402.19 | 1880 | 0.45 | 0.45 | 12 | 28575 |
| 4725 | 4 | 401.25 | 382.21 | 1900 | 0.40 | 0.40 | 63 | 123525 |
| 225 | 0 | 412.70 | 362.24 | 1920 | — | 0.30 | 4 | 7875 |
| 900 | 2 | 347.00 | 342.27 | 1940 | 0.01 | 0.60 | 0 | 8775 |
| 3375 | 2 | 335.00 | 322.30 | 1960 | 0.45 | 0.45 | 64 | 39150 |
| 900 | 0 | 353.15 | 302.34 | 1980 | 0.60 | 0.60 | 14 | 20025 |
| 113400 | 35 | 290.20 | 290.20 | 2000 | 0.65 | 0.65 | 782 | 517275 |
| 1125 | 0 | 318.30 | 262.49 | 2020 | 0.85 | 0.85 | 21 | 49950 |
| 15525 | 0 | 315.00 | 242.64 | 2040 | 0.85 | 0.85 | 323 | 96525 |
| 17325 | 5 | 230.00 | 222.89 | 2060 | 1.05 | 1.05 | 56 | 46125 |
| 11925 | 0 | 247.00 | 203.29 | 2080 | 1.35 | 1.35 | 272 | 166950 |
| 93375 | 28 | 189.00 | 183.93 | 2100 | 1.85 | 1.85 | 858 | 476550 |
| 50625 | 0 | 215.00 | 164.92 | 2120 | 2.10 | 2.10 | 245 | 81450 |
| 36675 | 7 | 150.00 | 146.39 | 2140 | 3.00 | 3.00 | 801 | 112050 |
| 101925 | 51 | 132.25 | 132.25 | 2160 | 3.90 | 3.90 | 592 | 137250 |
| 24525 | 35 | 111.75 | 111.39 | 2180 | 5.25 | 5.25 | 1302 | 106200 |
| 246150 | 629 | 96.75 | 96.75 | 2200 | 7.35 | 7.35 | 4968 | 537300 |
| 82350 | 119 | 80.20 | 80.20 | 2220 | 10.05 | 10.05 | 2458 | 189900 |
| 115425 | 749 | 64.00 | 64.00 | 2240 | 14.35 | 14.35 | 3279 | 384300 |
| 140625 | 1858 | 49.45 | 49.45 | 2260 | 20.20 | 20.20 | 4912 | 279900 |
| 147825 | 3340 | 37.30 | 37.30 | 2280 | 27.90 | 27.90 | 7186 | 259650 |
| 779400 | 12844 | 27.45 | 27.45 | 2300 | 38.10 | 38.10 | 10338 | 649350 |
| 389475 | 5826 | 19.40 | 19.40 | 2320 | 49.85 | 49.85 | 2603 | 203625 |
| 586125 | 4886 | 13.60 | 13.60 | 2340 | 63.70 | 63.70 | 1890 | 300600 |
| 808200 | 6362 | 9.40 | 9.40 | 2360 | 80.15 | 80.15 | 858 | 406125 |
| 323325 | 3835 | 6.55 | 6.55 | 2380 | 98.65 | 98.65 | 459 | 133650 |
| 1341225 | 9501 | 4.75 | 4.75 | 2400 | 114.15 | 114.15 | 809 | 470925 |
| 347850 | 2102 | 3.40 | 3.40 | 2420 | 134.15 | 134.15 | 92 | 159300 |
| 962100 | 2470 | 2.60 | 2.60 | 2440 | 154.25 | 154.25 | 92 | 714150 |
| 1785375 | 2282 | 1.65 | 1.65 | 2460 | 174.00 | 174.00 | 98 | 310275 |
| 733725 | 1539 | 1.30 | 1.30 | 2480 | 189.00 | 189.00 | 6 | 115875 |
| 2130750 | 3709 | 1.10 | 1.10 | 2500 | 210.20 | 210.20 | 134 | 257175 |
| 344025 | 824 | 0.95 | 0.95 | 2520 | 237.74 | 222.35 | 2 | 42525 |
| 565650 | 1019 | 0.70 | 0.70 | 2540 | 257.46 | 183.50 | 0 | 29025 |
| 262800 | 809 | 0.75 | 0.75 | 2560 | 277.27 | 259.35 | 3 | 21375 |
| 83475 | 364 | 0.65 | 0.65 | 2580 | 297.15 | 156.80 | 0 | 12150 |
| 1136925 | 2659 | 0.60 | 0.60 | 2600 | 306.85 | 306.85 | 30 | 366300 |
| 78075 | 185 | 0.45 | 0.45 | 2620 | 337.00 | 211.70 | 0 | 1575 |
| 94500 | 611 | 0.50 | 0.50 | 2640 | 356.96 | 209.20 | 0 | 2475 |
| 134550 | 397 | 0.40 | 0.40 | 2660 | 376.92 | 242.35 | 0 | 4950 |
| 151875 | 247 | 0.45 | 0.45 | 2680 | 396.89 | 333.00 | 0 | 675 |
| 482400 | 1527 | 0.55 | 0.55 | 2700 | 416.86 | 412.00 | 5 | 121500 |
| 136800 | 217 | 0.45 | 0.45 | 2720 | 436.84 | 277.20 | 0 | 2475 |
| 78975 | 266 | 0.45 | 0.45 | 2740 | 456.81 | 262.00 | 0 | 2700 |
| 44775 | 169 | 0.45 | 0.45 | 2760 | 476.79 | 347.00 | 0 | 675 |
| 587925 | 370 | 0.35 | 0.35 | 2800 | 508.60 | 508.60 | 945 | 888975 |
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.