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 date20 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2297.98TCS · archived level
Strikes54Published for this date and expiry
TCS option chain
Calls and puts by strike · 20 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 11700 | 0 | 518.00 | 619.37 | 1680 | — | 0.35 | 0 | 11475 |
| — | — | — | — | 1720 | — | 0.10 | 6 | 9900 |
| — | — | — | — | 1760 | — | 0.15 | 8 | 12600 |
| — | — | — | — | 1780 | — | 0.05 | 5 | 10125 |
| 24750 | 5 | 500.00 | 499.47 | 1800 | — | 0.05 | 89 | 64800 |
| — | — | — | — | 1820 | — | 0.15 | 5 | 3375 |
| 1575 | 0 | 612.15 | 459.51 | 1840 | — | 0.30 | 0 | 24300 |
| 675 | 0 | 471.95 | 439.52 | 1860 | — | 0.10 | 3 | 8325 |
| 900 | 0 | 571.00 | 419.54 | 1880 | 0.25 | 0.25 | 103 | 45675 |
| 4725 | 0 | 401.25 | 399.56 | 1900 | — | 0.15 | 39 | 114075 |
| 225 | 0 | 412.70 | 379.57 | 1920 | 0.20 | 0.20 | 1 | 7875 |
| 900 | 0 | 347.00 | 359.59 | 1940 | — | 0.45 | 0 | 8775 |
| 3375 | 0 | 335.00 | 339.61 | 1960 | — | 0.20 | 91 | 32850 |
| 900 | 0 | 353.15 | 319.62 | 1980 | 0.20 | 0.20 | 12 | 19800 |
| 112275 | 0 | 293.00 | 299.64 | 2000 | 0.35 | 0.35 | 1188 | 369675 |
| 1350 | 0 | 268.40 | 279.67 | 2020 | 0.45 | 0.45 | 155 | 47025 |
| 15525 | 0 | 250.00 | 259.70 | 2040 | 0.60 | 0.60 | 387 | 47475 |
| 17100 | 0 | 233.45 | 239.75 | 2060 | 0.75 | 0.75 | 158 | 32625 |
| 11475 | 1 | 235.00 | 219.85 | 2080 | 0.75 | 0.75 | 373 | 145800 |
| 74925 | 77 | 197.00 | 197.00 | 2100 | 0.90 | 0.90 | 847 | 438750 |
| 50400 | 0 | 162.00 | 180.33 | 2120 | 1.05 | 1.05 | 222 | 74025 |
| 34200 | 9 | 165.85 | 160.88 | 2140 | 1.35 | 1.35 | 356 | 108225 |
| 97650 | 34 | 136.10 | 136.10 | 2160 | 1.80 | 1.80 | 541 | 114075 |
| 20025 | 33 | 117.75 | 123.25 | 2180 | 2.30 | 2.30 | 804 | 105300 |
| 186750 | 609 | 98.85 | 98.85 | 2200 | 3.10 | 3.10 | 5456 | 594000 |
| 76500 | 53 | 79.30 | 79.30 | 2220 | 4.30 | 4.30 | 3214 | 184500 |
| 93600 | 513 | 62.10 | 62.10 | 2240 | 6.50 | 6.50 | 4743 | 378675 |
| 112725 | 1261 | 46.20 | 46.20 | 2260 | 10.05 | 10.05 | 5733 | 294075 |
| 169200 | 3142 | 31.95 | 31.95 | 2280 | 16.10 | 16.10 | 9155 | 340200 |
| 897075 | 17028 | 20.75 | 20.75 | 2300 | 24.95 | 24.95 | 12227 | 570375 |
| 573975 | 16077 | 12.95 | 12.95 | 2320 | 36.95 | 36.95 | 2890 | 168750 |
| 569925 | 10209 | 7.75 | 7.75 | 2340 | 52.35 | 52.35 | 1610 | 229275 |
| 754200 | 7672 | 4.75 | 4.75 | 2360 | 69.20 | 69.20 | 612 | 373500 |
| 316575 | 5292 | 3.05 | 3.05 | 2380 | 87.10 | 87.10 | 133 | 123975 |
| 1357875 | 10647 | 2.10 | 2.10 | 2400 | 106.40 | 106.40 | 644 | 369900 |
| 319275 | 3638 | 1.15 | 1.15 | 2420 | 124.22 | 124.00 | 24 | 151425 |
| 722925 | 2966 | 0.90 | 0.90 | 2440 | 147.00 | 147.00 | 52 | 702675 |
| 1743750 | 2696 | 0.55 | 0.55 | 2460 | 161.61 | 163.00 | 53 | 289800 |
| 631125 | 1441 | 0.40 | 0.40 | 2480 | 180.93 | 183.00 | 38 | 103500 |
| 1809675 | 3213 | 0.40 | 0.40 | 2500 | 203.40 | 203.40 | 48 | 233775 |
| 239850 | 676 | 0.35 | 0.35 | 2520 | 220.24 | 218.55 | 14 | 38925 |
| 498150 | 596 | 0.35 | 0.35 | 2540 | 240.08 | 244.15 | 3 | 25875 |
| 225225 | 449 | 0.35 | 0.35 | 2560 | 259.98 | 274.00 | 1 | 20925 |
| 79425 | 33 | 0.40 | 0.40 | 2580 | 279.92 | 280.35 | 1 | 11925 |
| 1065825 | 927 | 0.35 | 0.35 | 2600 | 299.89 | 305.25 | 81 | 337050 |
| 70875 | 113 | 0.30 | 0.30 | 2620 | 319.86 | 320.00 | 1 | 1575 |
| 74025 | 57 | 0.30 | 0.30 | 2640 | 339.83 | 209.20 | 0 | 2475 |
| 133425 | 128 | 0.35 | 0.35 | 2660 | 359.82 | 361.10 | 2 | 3600 |
| 144450 | 155 | 0.20 | — | 2680 | 379.80 | 333.00 | 0 | 675 |
| 375525 | 626 | 0.30 | 0.30 | 2700 | 399.78 | 402.55 | 37 | 112275 |
| 102600 | 191 | 0.30 | 0.30 | 2720 | 419.76 | 433.65 | 0 | 2475 |
| 72675 | 146 | 0.20 | 0.20 | 2740 | 439.75 | 446.00 | 8 | 1800 |
| 42300 | 30 | 0.25 | 0.25 | 2760 | 459.73 | 347.00 | 0 | 675 |
| 558675 | 457 | 0.30 | 0.30 | 2800 | 504.25 | 504.25 | 548 | 658125 |
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.