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 date31 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2398.94TCS · archived level
Strikes47Published for this date and expiry
TCS option chain
Calls and puts by strike · 31 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 14175 | 0 | 577.45 | 727.00 | 1680 | — | 0.50 | 0 | 900 |
| — | — | — | — | 1760 | 0.02 | 0.65 | 0 | 2925 |
| — | — | — | — | 1800 | 0.05 | 0.60 | 23 | 32400 |
| — | — | — | — | 1840 | 0.12 | 0.55 | 20 | 14625 |
| — | — | — | — | 1880 | 0.65 | 0.65 | 9 | 29025 |
| 0 | 0 | 205.95 | 488.69 | 1920 | 1.00 | 1.00 | 22 | 36000 |
| 0 | 0 | 181.40 | 449.38 | 1960 | 1.25 | 1.25 | 142 | 244350 |
| 225 | 0 | 304.80 | 429.84 | 1980 | 2.05 | 2.05 | 125 | 119250 |
| 96975 | 17 | 326.50 | 326.50 | 2000 | 2.05 | 2.05 | 573 | 423000 |
| 675 | 3 | 315.00 | 315.00 | 2020 | 2.40 | 2.40 | 19 | 25425 |
| 21375 | 0 | 261.00 | 371.99 | 2040 | 3.10 | 3.10 | 189 | 80775 |
| 675 | 0 | 214.00 | 353.04 | 2060 | 3.80 | 3.80 | 133 | 103500 |
| 15300 | 0 | 190.20 | 334.32 | 2080 | 4.65 | 4.65 | 272 | 100125 |
| 54675 | 4 | 240.00 | 240.00 | 2100 | 5.85 | 5.85 | 995 | 310275 |
| 39150 | 1 | 223.40 | 223.40 | 2120 | 7.45 | 7.45 | 283 | 97425 |
| 23850 | 0 | 212.15 | 279.84 | 2140 | 8.95 | 8.95 | 1290 | 459450 |
| 91800 | 1 | 178.30 | 262.38 | 2160 | 10.95 | 10.95 | 408 | 135000 |
| 21375 | 1 | 162.10 | 245.34 | 2180 | 13.95 | 13.95 | 352 | 99675 |
| 201825 | 216 | 152.60 | 152.60 | 2200 | 17.15 | 17.15 | 2832 | 568125 |
| 42750 | 14 | 137.40 | 137.40 | 2220 | 21.35 | 21.35 | 671 | 108225 |
| 141750 | 34 | 118.10 | 118.10 | 2240 | 24.95 | 24.95 | 1324 | 238950 |
| 139050 | 386 | 105.90 | 105.90 | 2260 | 29.75 | 29.75 | 1880 | 251325 |
| 262125 | 561 | 91.25 | 91.25 | 2280 | 35.75 | 35.75 | 2093 | 313650 |
| 928575 | 3452 | 80.00 | 80.00 | 2300 | 43.25 | 43.25 | 6346 | 920700 |
| 347175 | 3085 | 67.55 | 67.55 | 2320 | 51.75 | 51.75 | 3867 | 321300 |
| 1040850 | 3600 | 56.95 | 56.95 | 2340 | 60.05 | 60.05 | 2625 | 281250 |
| 526275 | 2652 | 46.90 | 46.90 | 2360 | 69.50 | 69.50 | 1560 | 231975 |
| 251775 | 1514 | 38.75 | 38.75 | 2380 | 82.05 | 82.05 | 575 | 93825 |
| 1265400 | 7329 | 31.40 | 31.40 | 2400 | 94.40 | 94.40 | 744 | 518625 |
| 158400 | 1541 | 25.25 | 25.25 | 2420 | 108.35 | 108.35 | 60 | 89775 |
| 169650 | 1354 | 20.20 | 20.20 | 2440 | 123.80 | 123.80 | 7 | 29700 |
| 156600 | 1159 | 15.90 | 15.90 | 2460 | 138.05 | 138.05 | 20 | 26550 |
| 123750 | 764 | 12.65 | 12.65 | 2480 | 153.95 | 153.95 | 1 | 26325 |
| 872325 | 3412 | 10.05 | 10.05 | 2500 | 174.60 | 174.60 | 31 | 247725 |
| 157275 | 923 | 8.05 | 8.05 | 2520 | 157.01 | 177.00 | 0 | 22725 |
| 120600 | 411 | 6.10 | 6.10 | 2540 | 171.18 | 249.15 | 0 | 6750 |
| 204075 | 467 | 4.80 | 4.80 | 2560 | 186.01 | 212.00 | 0 | 12150 |
| 250875 | 398 | 4.10 | 4.10 | 2580 | 201.18 | 269.40 | 0 | 4275 |
| 482625 | 833 | 3.15 | 3.15 | 2600 | 265.30 | 265.30 | 20 | 264150 |
| 36225 | 98 | 2.70 | 2.70 | 2620 | 233.09 | 311.20 | 0 | 1125 |
| 60975 | 108 | 2.65 | 2.65 | 2640 | 249.68 | 285.40 | 0 | 225 |
| 33525 | 73 | 2.00 | 2.00 | 2660 | 266.66 | 354.20 | 0 | 225 |
| 41850 | 82 | 1.60 | 1.60 | 2680 | 283.98 | 365.65 | 0 | 450 |
| 179100 | 260 | 1.80 | 1.80 | 2700 | 360.05 | 360.05 | 1 | 144900 |
| 27000 | 11 | 1.50 | 1.50 | 2720 | 319.55 | 375.00 | 0 | 3375 |
| 132525 | 33 | 0.95 | 0.95 | 2760 | 356.14 | 405.00 | 0 | 450 |
| 177525 | 344 | 0.70 | 0.70 | 2800 | 464.45 | 464.45 | 44 | 978525 |
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.