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 date28 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2342.07TCS · archived level
Strikes47Published for this date and expiry
TCS option chain
Calls and puts by strike · 28 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 14175 | 0 | 577.45 | 671.71 | 1680 | 0.02 | 0.50 | 4 | 900 |
| — | — | — | — | 1760 | 0.65 | 0.65 | 7 | 2925 |
| — | — | — | — | 1800 | 0.21 | 0.60 | 19 | 32400 |
| — | — | — | — | 1840 | 0.65 | 0.65 | 34 | 15750 |
| — | — | — | — | 1880 | 0.82 | 0.80 | 68 | 29025 |
| 0 | 0 | 205.95 | 434.57 | 1920 | 1.10 | 1.10 | 167 | 38700 |
| 0 | 0 | 181.40 | 395.93 | 1960 | 1.30 | 1.30 | 307 | 254475 |
| 225 | 0 | 304.80 | 376.84 | 1980 | 1.75 | 1.75 | 263 | 117000 |
| 94500 | 114 | 359.00 | 359.00 | 2000 | 2.20 | 2.20 | 874 | 438750 |
| 0 | 0 | 411.65 | 339.26 | 2020 | 2.55 | 2.55 | 97 | 25875 |
| 21375 | 0 | 261.00 | 320.84 | 2040 | 3.10 | 3.10 | 388 | 80100 |
| 675 | 0 | 214.00 | 302.72 | 2060 | 3.75 | 3.75 | 733 | 101925 |
| 15300 | 0 | 190.20 | 284.92 | 2080 | 4.40 | 4.40 | 639 | 99450 |
| 54900 | 19 | 261.00 | 261.00 | 2100 | 5.75 | 5.75 | 2897 | 340200 |
| 39150 | 1 | 225.00 | 250.49 | 2120 | 7.10 | 7.10 | 1359 | 97875 |
| 23850 | 1 | 212.15 | 233.93 | 2140 | 8.60 | 8.60 | 2201 | 469350 |
| 92025 | 3 | 207.00 | 217.86 | 2160 | 10.55 | 10.55 | 1236 | 148275 |
| 21375 | 0 | 117.35 | 202.31 | 2180 | 12.75 | 12.75 | 1077 | 104175 |
| 196200 | 1363 | 170.95 | 170.95 | 2200 | 15.65 | 15.65 | 6192 | 617625 |
| 43200 | 123 | 153.80 | 153.80 | 2220 | 18.65 | 18.65 | 1398 | 116550 |
| 141300 | 541 | 138.30 | 138.30 | 2240 | 23.10 | 23.10 | 3951 | 285525 |
| 156150 | 1838 | 123.50 | 123.50 | 2260 | 27.15 | 27.15 | 3957 | 290475 |
| 271350 | 3217 | 108.85 | 108.85 | 2280 | 32.30 | 32.30 | 3265 | 359775 |
| 979200 | 16977 | 94.95 | 94.95 | 2300 | 38.45 | 38.45 | 12657 | 1131300 |
| 393975 | 10679 | 82.85 | 82.85 | 2320 | 45.45 | 45.45 | 7769 | 402075 |
| 1040850 | 18030 | 70.15 | 70.15 | 2340 | 53.45 | 53.45 | 6880 | 357075 |
| 556425 | 10721 | 59.85 | 59.85 | 2360 | 62.45 | 62.45 | 3145 | 268650 |
| 263925 | 5408 | 49.85 | 49.85 | 2380 | 72.75 | 72.75 | 949 | 102150 |
| 1253700 | 23215 | 41.25 | 41.25 | 2400 | 83.65 | 83.65 | 1810 | 545625 |
| 142650 | 2963 | 34.00 | 34.00 | 2420 | 94.90 | 94.90 | 92 | 92250 |
| 179775 | 3274 | 27.55 | 27.55 | 2440 | 110.00 | 110.00 | 24 | 29925 |
| 168300 | 2980 | 22.30 | 22.30 | 2460 | 124.00 | 124.00 | 68 | 25650 |
| 141975 | 1700 | 17.95 | 17.95 | 2480 | 137.55 | 137.55 | 1 | 26325 |
| 875700 | 10630 | 14.35 | 14.35 | 2500 | 155.05 | 155.05 | 191 | 246375 |
| 162000 | 2580 | 11.50 | 11.50 | 2520 | 199.03 | 177.00 | 13 | 22725 |
| 112725 | 1940 | 9.10 | 9.10 | 2540 | 214.44 | 249.15 | 0 | 6750 |
| 204750 | 2137 | 7.15 | 7.15 | 2560 | 230.40 | 212.00 | 11 | 12150 |
| 263250 | 1662 | 5.85 | 5.85 | 2580 | 246.78 | 269.40 | 0 | 4275 |
| 503100 | 3252 | 4.75 | 4.75 | 2600 | 263.54 | 240.00 | 71 | 264150 |
| 41400 | 364 | 3.90 | 3.90 | 2620 | 280.66 | 311.20 | 0 | 1125 |
| 63225 | 544 | 3.20 | 3.20 | 2640 | 298.10 | 285.40 | 0 | 225 |
| 37350 | 380 | 2.65 | 2.65 | 2660 | 315.83 | 354.20 | 0 | 225 |
| 47925 | 534 | 2.20 | 2.20 | 2680 | 333.84 | 365.65 | 0 | 450 |
| 154125 | 913 | 1.95 | 1.95 | 2700 | 352.08 | 350.00 | 22 | 144675 |
| 25875 | 159 | 1.65 | 8.18 | 2720 | 370.54 | 375.00 | 1 | 3375 |
| 133650 | 380 | 1.25 | 1.25 | 2760 | 408.00 | 405.00 | 1 | 450 |
| 193050 | 420 | 0.85 | 0.85 | 2800 | 446.07 | 440.00 | 54 | 977175 |
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.