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 date26 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2270.01TCS · archived level
Strikes47Published for this date and expiry
TCS option chain
Calls and puts by strike · 26 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 13500 | 0 | 589.80 | 600.30 | 1680 | 0.07 | 0.40 | 2 | 1125 |
| — | — | — | — | 1760 | 0.32 | 0.70 | 16 | 2475 |
| — | — | — | — | 1800 | 0.75 | 0.75 | 79 | 30375 |
| — | — | — | — | 1840 | 0.95 | 0.95 | 79 | 13725 |
| — | — | — | — | 1880 | 1.30 | 1.30 | 160 | 27900 |
| — | — | — | — | 1920 | 1.80 | 1.80 | 274 | 51750 |
| 0 | 0 | 181.40 | 328.04 | 1960 | 2.65 | 2.65 | 780 | 180225 |
| 225 | 0 | 304.80 | 309.75 | 1980 | 3.40 | 3.40 | 188 | 35100 |
| 113175 | 9 | 295.00 | 295.00 | 2000 | 4.00 | 4.00 | 1784 | 399825 |
| 0 | 0 | 411.65 | 274.14 | 2020 | 5.05 | 5.05 | 169 | 22275 |
| 21375 | 0 | 261.00 | 256.90 | 2040 | 6.20 | 6.20 | 641 | 81900 |
| 0 | 0 | 376.65 | 240.10 | 2060 | 7.65 | 7.65 | 1002 | 109350 |
| 15300 | 0 | 221.60 | 223.78 | 2080 | 9.50 | 9.50 | 652 | 104850 |
| 55125 | 27 | 201.80 | 207.96 | 2100 | 12.20 | 12.20 | 1446 | 318825 |
| 39150 | 4 | 184.05 | 192.70 | 2120 | 14.35 | 14.35 | 509 | 94275 |
| 23175 | 16 | 163.00 | 178.08 | 2140 | 17.60 | 17.60 | 1439 | 381375 |
| 92025 | 31 | 148.50 | 163.92 | 2160 | 21.70 | 21.70 | 365 | 114975 |
| 19125 | 0 | 137.85 | 150.49 | 2180 | 25.85 | 25.85 | 355 | 97425 |
| 190575 | 384 | 122.25 | 122.25 | 2200 | 31.25 | 31.25 | 2685 | 483750 |
| 33075 | 43 | 108.10 | 108.10 | 2220 | 37.25 | 37.25 | 784 | 91575 |
| 144900 | 161 | 95.50 | 95.50 | 2240 | 45.15 | 45.15 | 896 | 143100 |
| 114075 | 808 | 83.05 | 83.05 | 2260 | 51.20 | 51.20 | 1427 | 193275 |
| 305325 | 2214 | 72.10 | 72.10 | 2280 | 60.45 | 60.45 | 1880 | 356175 |
| 1207575 | 5477 | 61.65 | 61.65 | 2300 | 70.00 | 70.00 | 4859 | 1052775 |
| 383400 | 1774 | 52.50 | 52.50 | 2320 | 80.85 | 80.85 | 652 | 251775 |
| 301950 | 1685 | 44.30 | 44.30 | 2340 | 92.25 | 92.25 | 487 | 239175 |
| 211725 | 1308 | 37.20 | 37.20 | 2360 | 104.15 | 104.15 | 331 | 115425 |
| 123075 | 804 | 30.75 | 30.75 | 2380 | 116.75 | 116.75 | 61 | 26100 |
| 1064925 | 4013 | 25.45 | 25.45 | 2400 | 132.40 | 132.40 | 217 | 506250 |
| 124875 | 1008 | 21.00 | 21.00 | 2420 | 177.00 | 151.65 | 5 | 89775 |
| 124875 | 743 | 16.90 | 16.90 | 2440 | 191.95 | 152.45 | 0 | 31050 |
| 96525 | 608 | 13.75 | 13.75 | 2460 | 207.22 | 166.30 | 2 | 24525 |
| 78750 | 631 | 11.05 | 11.05 | 2480 | 223.03 | 198.00 | 0 | 26550 |
| 774900 | 2795 | 9.00 | 9.00 | 2500 | 239.27 | 217.40 | 68 | 245700 |
| 102825 | 755 | 7.05 | 7.05 | 2520 | 255.91 | 228.25 | 0 | 21150 |
| 85500 | 623 | 5.65 | 5.65 | 2540 | 272.92 | 249.15 | 0 | 6750 |
| 136125 | 584 | 4.65 | 4.65 | 2560 | 290.26 | 264.00 | 1 | 10575 |
| 169875 | 1064 | 3.70 | 3.70 | 2580 | 307.91 | 269.40 | 0 | 4275 |
| 449775 | 1705 | 3.00 | 3.00 | 2600 | 325.84 | 300.00 | 8 | 271125 |
| 33300 | 271 | 2.50 | 2.50 | 2620 | 344.01 | 311.20 | 0 | 1125 |
| 65475 | 195 | 2.20 | 2.20 | 2640 | 362.41 | 285.40 | 0 | 225 |
| 30825 | 114 | 1.60 | 7.20 | 2660 | 381.01 | 354.20 | 0 | 225 |
| 20475 | 150 | 1.50 | 1.50 | 2680 | 399.78 | 365.65 | 0 | 450 |
| 110250 | 908 | 1.25 | 1.25 | 2700 | 418.70 | 407.00 | 191 | 143325 |
| 7200 | 87 | 1.40 | 4.32 | 2720 | 437.76 | 405.00 | 0 | 3600 |
| 85725 | 73 | 0.80 | 0.80 | 2760 | 476.23 | 462.00 | 1 | 450 |
| 162450 | 417 | 0.70 | 0.70 | 2800 | 500.40 | 500.40 | 276 | 972900 |
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.