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 date2 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2347.99TCS · archived level
Strikes47Published for this date and expiry
TCS option chain
Calls and puts by strike · 2 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 14175 | 13 | 671.65 | 675.46 | 1680 | — | 0.50 | 0 | 900 |
| — | — | — | — | 1760 | 0.03 | 0.70 | 10 | 4725 |
| — | — | — | — | 1800 | 0.08 | 0.70 | 56 | 32625 |
| — | — | — | — | 1840 | 0.18 | 0.75 | 9 | 15300 |
| — | — | — | — | 1880 | 0.39 | 0.65 | 36 | 29025 |
| 0 | 0 | 205.95 | 437.31 | 1920 | 0.75 | 0.75 | 54 | 36225 |
| 0 | 0 | 181.40 | 398.21 | 1960 | 1.00 | 1.00 | 265 | 236475 |
| 225 | 0 | 304.80 | 378.83 | 1980 | 2.04 | 1.45 | 41 | 119250 |
| 96525 | 5 | 347.00 | 359.61 | 2000 | 1.75 | 1.75 | 565 | 447975 |
| 675 | 0 | 315.00 | 340.56 | 2020 | 1.90 | 1.90 | 36 | 34425 |
| 21375 | 0 | 261.00 | 321.74 | 2040 | 2.55 | 2.55 | 113 | 78525 |
| 1800 | 5 | 288.05 | 303.18 | 2060 | 3.10 | 3.10 | 185 | 83250 |
| 15525 | 1 | 268.80 | 284.92 | 2080 | 3.50 | 3.50 | 292 | 151200 |
| 56250 | 27 | 258.00 | 267.00 | 2100 | 4.55 | 4.55 | 911 | 315450 |
| 39150 | 0 | 241.00 | 249.47 | 2120 | 5.60 | 5.60 | 346 | 93150 |
| 24975 | 5 | 218.10 | 232.37 | 2140 | 7.05 | 7.05 | 1816 | 451350 |
| 91800 | 2 | 195.40 | 215.76 | 2160 | 8.75 | 8.75 | 1001 | 163575 |
| 22725 | 7 | 178.00 | 199.67 | 2180 | 10.70 | 10.70 | 672 | 113850 |
| 186075 | 145 | 160.90 | 160.90 | 2200 | 13.45 | 13.45 | 2775 | 522000 |
| 42525 | 7 | 144.85 | 169.33 | 2220 | 16.60 | 16.60 | 771 | 98100 |
| 142200 | 16 | 128.45 | 154.97 | 2240 | 20.40 | 20.40 | 2093 | 253800 |
| 125775 | 152 | 113.20 | 113.20 | 2260 | 24.95 | 24.95 | 2907 | 254700 |
| 217800 | 300 | 99.45 | 99.45 | 2280 | 30.40 | 30.40 | 2204 | 287100 |
| 648675 | 3322 | 85.15 | 85.15 | 2300 | 36.90 | 36.90 | 7698 | 836100 |
| 274500 | 2762 | 72.60 | 72.60 | 2320 | 44.40 | 44.40 | 5195 | 397800 |
| 999450 | 5729 | 61.65 | 61.65 | 2340 | 53.00 | 53.00 | 5011 | 305325 |
| 725850 | 6419 | 51.80 | 51.80 | 2360 | 63.00 | 63.00 | 3946 | 288225 |
| 406125 | 4529 | 42.50 | 42.50 | 2380 | 74.00 | 74.00 | 1007 | 141300 |
| 1153575 | 8948 | 35.10 | 35.10 | 2400 | 86.20 | 86.20 | 1304 | 504000 |
| 317025 | 3549 | 28.65 | 28.65 | 2420 | 99.00 | 99.00 | 57 | 100575 |
| 180000 | 2379 | 22.75 | 22.75 | 2440 | 114.40 | 114.40 | 66 | 50175 |
| 175950 | 2313 | 18.30 | 18.30 | 2460 | 129.65 | 129.65 | 41 | 23850 |
| 140850 | 1789 | 14.90 | 14.90 | 2480 | 160.84 | 139.50 | 7 | 27675 |
| 929475 | 6904 | 11.35 | 11.35 | 2500 | 175.67 | 161.85 | 46 | 248625 |
| 176625 | 1401 | 9.00 | 9.00 | 2520 | 190.88 | 171.55 | 0 | 21150 |
| 135225 | 667 | 6.95 | 6.95 | 2540 | 206.68 | 177.00 | 0 | 8550 |
| 212625 | 479 | 5.35 | 5.35 | 2560 | 222.94 | 194.00 | 0 | 11025 |
| 251325 | 656 | 4.30 | 4.30 | 2580 | 239.65 | 269.40 | 0 | 4275 |
| 500400 | 1687 | 3.40 | 3.40 | 2600 | 256.74 | 253.90 | 15 | 265050 |
| 33300 | 76 | 2.75 | 2.75 | 2620 | 274.20 | 311.20 | 0 | 1125 |
| 81675 | 79 | 2.45 | 2.45 | 2640 | 291.98 | 285.40 | 0 | 225 |
| 37800 | 60 | 2.10 | 9.86 | 2660 | 310.05 | 354.20 | 0 | 225 |
| 48150 | 97 | 1.55 | 1.55 | 2680 | 328.38 | 365.65 | 0 | 450 |
| 210150 | 319 | 1.65 | 1.65 | 2700 | 346.93 | 352.75 | 8 | 145575 |
| 27000 | 12 | 1.45 | 1.45 | 2720 | 365.69 | 364.35 | 1 | 3150 |
| 131625 | 4 | 1.00 | 3.95 | 2760 | 403.70 | 405.00 | 0 | 450 |
| 167175 | 190 | 0.75 | 0.75 | 2800 | 445.45 | 445.45 | 85 | 978300 |
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.