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 date19 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2288.99TCS · archived level
Strikes54Published for this date and expiry
TCS option chain
Calls and puts by strike · 19 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 11700 | 0 | 518.00 | 610.66 | 1680 | — | 0.35 | 0 | 11475 |
| — | — | — | — | 1720 | 0.30 | 0.30 | 1 | 9450 |
| — | — | — | — | 1760 | — | 0.25 | 5 | 12600 |
| — | — | — | — | 1780 | — | 0.20 | 3 | 10125 |
| 24750 | 0 | 486.50 | 490.78 | 1800 | 0.35 | 0.35 | 47 | 67500 |
| — | — | — | — | 1820 | — | 0.30 | 0 | 4275 |
| 1575 | 0 | 612.15 | 450.82 | 1840 | — | 0.30 | 7 | 24300 |
| 675 | 0 | 471.95 | 430.84 | 1860 | — | 0.35 | 0 | 9000 |
| 900 | 0 | 571.00 | 410.86 | 1880 | 0.35 | 0.35 | 26 | 30825 |
| 4725 | 0 | 401.25 | 390.88 | 1900 | 0.35 | 0.35 | 44 | 120600 |
| 225 | 0 | 412.70 | 370.90 | 1920 | — | 0.30 | 0 | 7875 |
| 900 | 0 | 347.00 | 350.92 | 1940 | — | 0.45 | 1 | 8775 |
| 3375 | 0 | 335.00 | 330.94 | 1960 | 0.35 | 0.35 | 59 | 31725 |
| 900 | 0 | 353.15 | 310.97 | 1980 | 0.01 | 0.25 | 17 | 21150 |
| 112275 | 29 | 293.00 | 291.00 | 2000 | 0.50 | 0.50 | 810 | 505575 |
| 1350 | 1 | 268.40 | 271.05 | 2020 | 0.60 | 0.60 | 185 | 50625 |
| 15525 | 2 | 250.00 | 251.12 | 2040 | 0.80 | 0.80 | 293 | 87300 |
| 17100 | 2 | 233.45 | 231.24 | 2060 | 0.20 | 0.70 | 87 | 47250 |
| 11700 | 3 | 203.00 | 211.46 | 2080 | 0.85 | 0.85 | 440 | 161325 |
| 85500 | 59 | 194.35 | 194.35 | 2100 | 1.05 | 1.05 | 1503 | 486900 |
| 50400 | 1 | 162.00 | 172.43 | 2120 | 1.30 | 1.30 | 204 | 76725 |
| 35775 | 12 | 149.50 | 153.40 | 2140 | 1.80 | 1.80 | 725 | 118800 |
| 100800 | 10 | 127.80 | 134.87 | 2160 | 2.20 | 2.20 | 1449 | 131400 |
| 23400 | 28 | 109.05 | 117.04 | 2180 | 3.05 | 3.05 | 2127 | 124200 |
| 230625 | 1197 | 96.50 | 96.50 | 2200 | 4.25 | 4.25 | 8560 | 639450 |
| 79650 | 437 | 78.15 | 78.15 | 2220 | 6.15 | 6.15 | 3893 | 235350 |
| 109575 | 1835 | 61.65 | 61.65 | 2240 | 9.25 | 9.25 | 6842 | 413775 |
| 139500 | 4395 | 45.75 | 45.75 | 2260 | 14.10 | 14.10 | 10686 | 290250 |
| 189225 | 12135 | 33.20 | 33.20 | 2280 | 21.15 | 21.15 | 9218 | 327150 |
| 978300 | 29591 | 23.00 | 23.00 | 2300 | 30.65 | 30.65 | 9192 | 551700 |
| 381600 | 7748 | 15.60 | 15.60 | 2320 | 43.05 | 43.05 | 1810 | 167625 |
| 555525 | 8183 | 10.25 | 10.25 | 2340 | 57.55 | 57.55 | 1372 | 257175 |
| 754200 | 6533 | 6.65 | 6.65 | 2360 | 74.50 | 74.50 | 298 | 385425 |
| 327375 | 3561 | 4.45 | 4.45 | 2380 | 92.15 | 92.15 | 52 | 131625 |
| 1342350 | 9824 | 3.15 | 3.15 | 2400 | 110.50 | 110.50 | 523 | 419625 |
| 318825 | 2356 | 2.10 | 2.10 | 2420 | 133.50 | 124.00 | 60 | 154575 |
| 867375 | 2753 | 1.45 | 1.45 | 2440 | 150.20 | 150.20 | 60 | 705375 |
| 1737225 | 2697 | 0.90 | 0.90 | 2460 | 169.05 | 169.05 | 135 | 300150 |
| 709425 | 1060 | 0.65 | 0.65 | 2480 | 189.86 | 193.00 | 52 | 107100 |
| 1934100 | 5385 | 0.60 | 0.60 | 2500 | 207.85 | 207.85 | 213 | 239850 |
| 312300 | 806 | 0.50 | 0.50 | 2520 | 228.99 | 228.00 | 11 | 41175 |
| 554850 | 438 | 0.50 | 0.50 | 2540 | 248.77 | 253.85 | 25 | 26100 |
| 257625 | 593 | 0.55 | 0.55 | 2560 | 268.62 | 270.85 | 4 | 20925 |
| 80100 | 73 | 0.50 | 0.50 | 2580 | 288.53 | 290.90 | 5 | 11925 |
| 1133550 | 1264 | 0.50 | 0.50 | 2600 | 307.90 | 307.90 | 72 | 352575 |
| 73350 | 97 | 0.50 | 0.50 | 2620 | 328.43 | 333.65 | 1 | 1800 |
| 77400 | 239 | 0.45 | 0.45 | 2640 | 348.40 | 209.20 | 0 | 2475 |
| 135000 | 547 | 0.45 | 0.45 | 2660 | 368.37 | 371.75 | 5 | 4050 |
| 145350 | 335 | 0.40 | 0.40 | 2680 | 388.35 | 333.00 | 0 | 675 |
| 411750 | 1166 | 0.35 | 0.35 | 2700 | 408.75 | 408.75 | 6 | 120600 |
| 118125 | 331 | 0.40 | 0.40 | 2720 | 428.30 | 433.65 | 1 | 2475 |
| 92250 | 282 | 0.40 | 0.40 | 2740 | 448.28 | 455.00 | 5 | 2025 |
| 43200 | 56 | 0.35 | — | 2760 | 468.26 | 347.00 | 0 | 675 |
| 616275 | 469 | 0.30 | 0.30 | 2800 | 508.10 | 508.10 | 812 | 774675 |
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.