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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2250.14TCS · archived level
Strikes47Published for this date and expiry
TCS option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 14175 | 3 | 577.45 | 577.45 | 1680 | 0.08 | 0.40 | 0 | 1125 |
| — | — | — | — | 1760 | 0.36 | 0.90 | 1 | 2700 |
| — | — | — | — | 1800 | 0.95 | 0.95 | 31 | 30825 |
| — | — | — | — | 1840 | 1.38 | 0.90 | 18 | 16650 |
| — | — | — | — | 1880 | 2.48 | 1.05 | 2 | 28125 |
| — | — | — | — | 1920 | 1.60 | 1.60 | 178 | 46350 |
| 0 | 0 | 181.40 | 308.65 | 1960 | 2.25 | 2.25 | 646 | 257850 |
| 225 | 0 | 304.80 | 290.55 | 1980 | 2.95 | 2.95 | 749 | 124425 |
| 115650 | 33 | 274.85 | 272.80 | 2000 | 3.90 | 3.90 | 663 | 434925 |
| — | — | — | — | 2020 | 13.35 | 4.65 | 130 | 24525 |
| 21375 | 0 | 261.00 | 238.51 | 2040 | 5.95 | 5.95 | 643 | 94950 |
| 675 | 3 | 214.00 | 222.05 | 2060 | 7.55 | 7.55 | 338 | 128700 |
| 15300 | 2 | 190.20 | 206.11 | 2080 | 9.70 | 9.70 | 285 | 97875 |
| 56475 | 25 | 183.90 | 190.73 | 2100 | 12.10 | 12.10 | 1554 | 357975 |
| 39150 | 12 | 162.00 | 176.00 | 2120 | 15.40 | 15.40 | 262 | 99000 |
| 24075 | 9 | 150.00 | 161.73 | 2140 | 19.20 | 19.20 | 872 | 372150 |
| 92025 | 23 | 131.50 | 131.50 | 2160 | 23.30 | 23.30 | 503 | 144450 |
| 21375 | 15 | 117.35 | 117.35 | 2180 | 28.55 | 28.55 | 483 | 105750 |
| 201150 | 946 | 105.40 | 105.40 | 2200 | 34.55 | 34.55 | 2043 | 548325 |
| 41625 | 153 | 93.55 | 93.55 | 2220 | 40.75 | 40.75 | 842 | 84150 |
| 179775 | 945 | 80.85 | 80.85 | 2240 | 49.25 | 49.25 | 1631 | 186750 |
| 216675 | 2249 | 69.90 | 69.90 | 2260 | 57.95 | 57.95 | 2146 | 247950 |
| 343800 | 1816 | 59.80 | 59.80 | 2280 | 67.65 | 67.65 | 1078 | 348525 |
| 1321650 | 4686 | 50.50 | 50.50 | 2300 | 78.50 | 78.50 | 1968 | 1034775 |
| 385875 | 1057 | 42.65 | 42.65 | 2320 | 90.15 | 90.15 | 354 | 265275 |
| 311175 | 914 | 35.30 | 35.30 | 2340 | 103.75 | 103.75 | 138 | 233775 |
| 236475 | 1226 | 29.50 | 29.50 | 2360 | 115.50 | 115.50 | 65 | 109800 |
| 141975 | 517 | 24.10 | 24.10 | 2380 | 160.90 | 130.00 | 23 | 26550 |
| 1144800 | 3042 | 19.75 | 19.75 | 2400 | 146.90 | 146.90 | 38 | 503775 |
| 127125 | 382 | 16.00 | 16.00 | 2420 | 190.37 | 151.65 | 0 | 89775 |
| 137925 | 441 | 12.85 | 12.85 | 2440 | 205.74 | 152.45 | 0 | 31050 |
| 125550 | 533 | 10.00 | 10.00 | 2460 | 221.67 | 195.00 | 19 | 22050 |
| 89100 | 519 | 8.00 | 8.00 | 2480 | 238.03 | 198.00 | 0 | 26550 |
| 873000 | 2163 | 6.65 | 6.65 | 2500 | 254.79 | 230.65 | 18 | 247050 |
| 108225 | 292 | 5.10 | 5.10 | 2520 | 271.92 | 228.25 | 0 | 21150 |
| 88650 | 384 | 4.10 | 4.10 | 2540 | 289.39 | 249.15 | 0 | 6750 |
| 194400 | 1017 | 3.35 | 3.35 | 2560 | 307.15 | 264.00 | 0 | 10575 |
| 243225 | 752 | 2.55 | 2.55 | 2580 | 325.19 | 269.40 | 0 | 4275 |
| 453150 | 923 | 2.10 | 2.10 | 2600 | 343.47 | 335.00 | 2 | 270675 |
| 28125 | 66 | 1.80 | 1.80 | 2620 | 361.97 | 311.20 | 0 | 1125 |
| 64575 | 176 | 1.55 | 6.41 | 2640 | 380.66 | 285.40 | 0 | 225 |
| 34200 | 68 | 1.30 | 5.39 | 2660 | 399.52 | 354.20 | 0 | 225 |
| 27225 | 100 | 1.20 | 4.51 | 2680 | 418.52 | 365.65 | 0 | 450 |
| 111600 | 385 | 1.05 | 1.05 | 2700 | 423.10 | 423.10 | 5 | 144450 |
| 6525 | 16 | 1.05 | 1.05 | 2720 | 456.91 | 405.00 | 0 | 3600 |
| 72450 | 101 | 0.75 | 0.75 | 2760 | 495.69 | 462.00 | 0 | 450 |
| 160200 | 160 | 0.70 | 0.70 | 2800 | 523.65 | 523.65 | 9 | 974700 |
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.