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 date1 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2368.98TCS · archived level
Strikes47Published for this date and expiry
TCS option chain
Calls and puts by strike · 1 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 14175 | 0 | 577.45 | 696.75 | 1680 | — | 0.50 | 0 | 900 |
| — | — | — | — | 1760 | 0.03 | 0.65 | 1 | 2925 |
| — | — | — | — | 1800 | 0.07 | 0.75 | 10 | 34200 |
| — | — | — | — | 1840 | 0.65 | 0.65 | 12 | 14400 |
| — | — | — | — | 1880 | 0.35 | 0.55 | 56 | 29025 |
| 0 | 0 | 205.95 | 458.55 | 1920 | 0.70 | 0.90 | 9 | 37125 |
| 0 | 0 | 181.40 | 419.36 | 1960 | 1.15 | 1.15 | 306 | 242325 |
| 225 | 0 | 304.80 | 399.92 | 1980 | 1.55 | 1.55 | 163 | 121050 |
| 96750 | 4 | 376.00 | 380.61 | 2000 | 1.95 | 1.95 | 844 | 444375 |
| 675 | 0 | 315.00 | 361.47 | 2020 | 3.15 | 2.15 | 60 | 32400 |
| 21375 | 0 | 261.00 | 342.51 | 2040 | 2.70 | 2.70 | 148 | 80775 |
| 675 | 0 | 214.00 | 323.79 | 2060 | 5.29 | 2.85 | 89 | 101250 |
| 15300 | 0 | 190.20 | 305.33 | 2080 | 3.95 | 3.95 | 301 | 127350 |
| 53100 | 11 | 275.20 | 287.18 | 2100 | 4.95 | 4.95 | 1290 | 318150 |
| 39150 | 1 | 241.00 | 269.38 | 2120 | 10.60 | 5.75 | 199 | 94050 |
| 23850 | 0 | 212.15 | 251.97 | 2140 | 7.35 | 7.35 | 1488 | 479475 |
| 91800 | 1 | 206.05 | 234.99 | 2160 | 8.80 | 8.80 | 690 | 138600 |
| 21375 | 3 | 183.80 | 218.50 | 2180 | 11.00 | 11.00 | 409 | 102825 |
| 192150 | 314 | 172.60 | 172.60 | 2200 | 13.45 | 13.45 | 2776 | 523125 |
| 42750 | 0 | 137.40 | 187.12 | 2220 | 16.35 | 16.35 | 369 | 100125 |
| 141975 | 24 | 141.55 | 141.55 | 2240 | 20.00 | 20.00 | 785 | 248625 |
| 132525 | 107 | 123.05 | 123.05 | 2260 | 24.30 | 24.30 | 3049 | 265050 |
| 223200 | 787 | 108.20 | 108.20 | 2280 | 28.90 | 28.90 | 1799 | 277875 |
| 698175 | 3705 | 93.35 | 93.35 | 2300 | 34.75 | 34.75 | 5651 | 849150 |
| 267525 | 2074 | 80.65 | 80.65 | 2320 | 41.65 | 41.65 | 2059 | 315675 |
| 981900 | 5944 | 68.40 | 68.40 | 2340 | 49.70 | 49.70 | 3702 | 299250 |
| 592650 | 6045 | 57.90 | 57.90 | 2360 | 58.90 | 58.90 | 2839 | 256500 |
| 352350 | 4415 | 48.10 | 48.10 | 2380 | 69.45 | 69.45 | 1174 | 127350 |
| 1156500 | 14119 | 39.90 | 39.90 | 2400 | 80.20 | 80.20 | 1775 | 499950 |
| 230175 | 1998 | 33.10 | 33.10 | 2420 | 91.75 | 91.75 | 196 | 100125 |
| 178200 | 2109 | 26.25 | 26.25 | 2440 | 102.35 | 102.35 | 92 | 45225 |
| 168525 | 2190 | 21.00 | 21.00 | 2460 | 134.55 | 109.35 | 68 | 24075 |
| 111375 | 1156 | 16.70 | 16.70 | 2480 | 147.93 | 126.95 | 8 | 27675 |
| 801675 | 5166 | 13.20 | 13.20 | 2500 | 152.00 | 152.00 | 112 | 247275 |
| 158850 | 1071 | 10.30 | 10.30 | 2520 | 176.51 | 171.55 | 18 | 21150 |
| 122400 | 864 | 8.15 | 8.15 | 2540 | 191.76 | 177.00 | 10 | 8550 |
| 212625 | 598 | 6.30 | 6.30 | 2560 | 207.30 | 194.00 | 14 | 11025 |
| 250200 | 698 | 5.00 | 5.00 | 2580 | 223.41 | 269.40 | 0 | 4275 |
| 469350 | 1389 | 4.10 | 4.10 | 2600 | 236.95 | 236.95 | 41 | 263925 |
| 36000 | 93 | 3.40 | 17.98 | 2620 | 256.89 | 311.20 | 0 | 1125 |
| 81000 | 281 | 2.65 | 2.65 | 2640 | 274.19 | 285.40 | 0 | 225 |
| 36450 | 70 | 2.25 | 2.25 | 2660 | 291.82 | 354.20 | 0 | 225 |
| 38925 | 117 | 1.90 | 1.90 | 2680 | 309.75 | 365.65 | 0 | 450 |
| 195300 | 376 | 1.60 | 1.60 | 2700 | 327.94 | 360.05 | 0 | 144900 |
| 26100 | 11 | 1.35 | 7.92 | 2720 | 346.37 | 360.00 | 1 | 3150 |
| 131625 | 23 | 1.25 | 1.25 | 2760 | 383.83 | 405.00 | 0 | 450 |
| 182700 | 692 | 1.00 | 1.00 | 2800 | 440.00 | 440.00 | 8 | 977850 |
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.