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 date24 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying2284.09TCS · archived level
Strikes54Published for this date and expiry
TCS option chain
Calls and puts by strike · 24 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1800 | 3 | 630.00 | 604.37 | 1680 | — | 0.35 | 0 | 11475 |
| — | — | — | — | 1720 | — | 0.15 | 0 | 9675 |
| — | — | — | — | 1760 | — | 0.05 | 3 | 11250 |
| — | — | — | — | 1780 | — | 0.05 | 0 | 10125 |
| 23850 | 38 | 502.00 | 484.39 | 1800 | 0.05 | 0.05 | 57 | 51975 |
| — | — | — | — | 1820 | — | 0.15 | 0 | 3375 |
| 1575 | 0 | 612.15 | 444.40 | 1840 | — | 0.10 | 5 | 20250 |
| 675 | 0 | 471.95 | 424.40 | 1860 | — | 0.10 | 0 | 7200 |
| 900 | 0 | 571.00 | 404.40 | 1880 | 0.05 | 0.05 | 39 | 39600 |
| 4725 | 0 | 404.65 | 384.41 | 1900 | — | 0.15 | 95 | 90450 |
| 225 | 0 | 412.70 | 364.41 | 1920 | — | 0.05 | 2 | 8100 |
| 900 | 0 | 347.00 | 344.41 | 1940 | 0.25 | 0.25 | 5 | 7200 |
| 3375 | 0 | 335.00 | 324.42 | 1960 | — | 0.05 | 5 | 31050 |
| 900 | 0 | 353.15 | 304.42 | 1980 | — | 0.15 | 0 | 19575 |
| 107325 | 24 | 280.15 | 280.15 | 2000 | 0.10 | 0.10 | 247 | 282825 |
| 1350 | 0 | 268.40 | 264.43 | 2020 | — | 0.05 | 202 | 22275 |
| 15525 | 0 | 250.00 | 244.43 | 2040 | 0.10 | 0.10 | 66 | 47025 |
| 17100 | 0 | 233.45 | 224.43 | 2060 | 0.10 | 0.10 | 28 | 31275 |
| 10575 | 4 | 217.70 | 204.44 | 2080 | 0.10 | 0.10 | 99 | 130275 |
| 65250 | 74 | 185.35 | 185.35 | 2100 | 0.10 | 0.10 | 821 | 317475 |
| 49050 | 5 | 162.55 | 164.44 | 2120 | 0.20 | 0.20 | 136 | 47700 |
| 32625 | 12 | 140.25 | 140.25 | 2140 | 0.55 | 0.55 | 282 | 90450 |
| 92925 | 33 | 140.00 | 140.00 | 2160 | 0.75 | 0.75 | 345 | 101925 |
| 12375 | 24 | 100.95 | 100.95 | 2180 | 0.90 | 0.90 | 333 | 88425 |
| 146025 | 171 | 92.05 | 92.05 | 2200 | 1.45 | 1.45 | 2985 | 411750 |
| 70650 | 93 | 73.70 | 73.70 | 2220 | 2.00 | 2.00 | 1601 | 183825 |
| 79650 | 407 | 47.75 | 47.75 | 2240 | 3.35 | 3.35 | 2753 | 208800 |
| 137925 | 1222 | 32.80 | 32.80 | 2260 | 6.30 | 6.30 | 6794 | 319500 |
| 262575 | 2978 | 22.30 | 22.30 | 2280 | 13.20 | 13.20 | 9289 | 200475 |
| 624825 | 11935 | 11.70 | 11.70 | 2300 | 23.25 | 23.25 | 11441 | 420525 |
| 525150 | 19504 | 5.60 | 5.60 | 2320 | 37.65 | 37.65 | 3403 | 135675 |
| 315225 | 12966 | 2.65 | 2.65 | 2340 | 53.65 | 53.65 | 1989 | 121950 |
| 597150 | 11463 | 1.15 | 1.15 | 2360 | 72.35 | 72.35 | 812 | 375975 |
| 209700 | 9420 | 0.70 | 0.70 | 2380 | 94.30 | 94.30 | 214 | 118575 |
| 1074375 | 10399 | 0.45 | 0.45 | 2400 | 115.70 | 115.70 | 942 | 299700 |
| 164025 | 2085 | 0.20 | 0.20 | 2420 | 135.30 | 135.30 | 68 | 137475 |
| 416250 | 2321 | 0.20 | 0.20 | 2440 | 150.00 | 150.00 | 268 | 672975 |
| 1683450 | 2163 | 0.05 | 0.05 | 2460 | 173.00 | 173.00 | 143 | 257625 |
| 548775 | 1016 | 0.10 | 0.10 | 2480 | 198.40 | 198.40 | 61 | 100125 |
| 1683000 | 2629 | 0.10 | 0.10 | 2500 | 216.60 | 216.60 | 222 | 199125 |
| 177525 | 358 | 0.10 | 0.10 | 2520 | 235.49 | 230.00 | 62 | 31050 |
| 475425 | 362 | 0.05 | 0.05 | 2540 | 255.49 | 269.00 | 0 | 25650 |
| 176625 | 259 | 0.15 | 0.15 | 2560 | 270.00 | 270.00 | 17 | 17775 |
| 70650 | 51 | 0.10 | 0.10 | 2580 | 295.48 | 302.00 | 0 | 11925 |
| 646875 | 1449 | 0.05 | 0.05 | 2600 | 318.10 | 318.10 | 318 | 248850 |
| 53100 | 86 | 0.05 | 0.05 | 2620 | 335.47 | 320.00 | 0 | 1575 |
| 58050 | 65 | 0.10 | 0.10 | 2640 | 355.47 | 209.20 | 0 | 2475 |
| 104850 | 125 | 0.10 | 0.10 | 2660 | 375.47 | 361.10 | 0 | 3600 |
| 138150 | 87 | 0.05 | 0.05 | 2680 | 401.00 | 401.00 | 1 | 675 |
| 129825 | 1261 | 0.10 | 0.10 | 2700 | 421.75 | 421.75 | 426 | 34875 |
| 95400 | 196 | 0.10 | — | 2720 | 435.46 | 433.65 | 0 | 2475 |
| 57825 | 43 | 0.05 | — | 2740 | 455.45 | 446.00 | 0 | 1800 |
| 37125 | 37 | 0.05 | — | 2760 | 475.45 | 347.00 | 0 | 675 |
| 481950 | 562 | 0.15 | 0.15 | 2800 | 514.10 | 514.10 | 794 | 358875 |
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.