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 date3 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2319.13TCS · archived level
Strikes47Published for this date and expiry
TCS option chain
Calls and puts by strike · 3 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 14175 | 0 | 671.65 | 646.28 | 1680 | 0.01 | 0.50 | 0 | 900 |
| — | — | — | — | 1760 | 0.04 | 0.70 | 0 | 4725 |
| — | — | — | — | 1800 | 0.10 | 0.70 | 2 | 32625 |
| — | — | — | — | 1840 | 0.23 | 0.75 | 0 | 15300 |
| — | — | — | — | 1880 | 0.60 | 0.60 | 5 | 29025 |
| 0 | 0 | 205.95 | 408.30 | 1920 | 0.75 | 0.75 | 39 | 33300 |
| 0 | 0 | 181.40 | 369.38 | 1960 | 0.90 | 0.90 | 176 | 232425 |
| 225 | 0 | 304.80 | 350.14 | 1980 | 2.59 | 1.35 | 57 | 120150 |
| 95850 | 18 | 336.65 | 336.65 | 2000 | 1.70 | 1.70 | 455 | 434250 |
| 675 | 0 | 315.00 | 312.24 | 2020 | 4.53 | 1.95 | 34 | 36900 |
| 21375 | 0 | 261.00 | 293.67 | 2040 | 5.87 | 2.35 | 47 | 73575 |
| 1800 | 0 | 288.05 | 275.41 | 2060 | 7.53 | 2.95 | 29 | 83025 |
| 15525 | 0 | 268.80 | 257.51 | 2080 | 3.65 | 3.65 | 57 | 147150 |
| 52425 | 20 | 240.00 | 240.01 | 2100 | 4.85 | 4.85 | 380 | 311625 |
| 39150 | 0 | 241.00 | 222.96 | 2120 | 6.15 | 6.15 | 126 | 95625 |
| 24975 | 0 | 218.10 | 206.42 | 2140 | 7.90 | 7.90 | 1299 | 470475 |
| 91800 | 0 | 195.40 | 190.43 | 2160 | 9.85 | 9.85 | 314 | 157950 |
| 22725 | 0 | 178.00 | 175.03 | 2180 | 12.35 | 12.35 | 230 | 118800 |
| 185175 | 24 | 152.00 | 160.35 | 2200 | 14.95 | 14.95 | 1336 | 507375 |
| 42525 | 0 | 144.85 | 146.17 | 2220 | 18.50 | 18.50 | 570 | 100800 |
| 141750 | 23 | 119.40 | 119.40 | 2240 | 22.80 | 22.80 | 964 | 235575 |
| 126900 | 36 | 105.55 | 105.55 | 2260 | 27.65 | 27.65 | 1243 | 235350 |
| 203850 | 258 | 91.40 | 91.40 | 2280 | 33.90 | 33.90 | 1262 | 267075 |
| 610650 | 1909 | 77.35 | 77.35 | 2300 | 40.90 | 40.90 | 3097 | 769050 |
| 306675 | 2063 | 65.70 | 65.70 | 2320 | 49.00 | 49.00 | 2285 | 435825 |
| 1021500 | 4209 | 54.85 | 54.85 | 2340 | 58.25 | 58.25 | 2847 | 342900 |
| 752400 | 2799 | 45.75 | 45.75 | 2360 | 68.05 | 68.05 | 1421 | 297900 |
| 411300 | 2096 | 37.25 | 37.25 | 2380 | 79.15 | 79.15 | 292 | 137025 |
| 1256625 | 5379 | 29.55 | 29.55 | 2400 | 93.00 | 93.00 | 768 | 481725 |
| 263475 | 1767 | 24.00 | 24.00 | 2420 | 105.00 | 105.00 | 3 | 100350 |
| 162225 | 1588 | 18.90 | 18.90 | 2440 | 150.90 | 117.90 | 2 | 50175 |
| 173925 | 1282 | 14.75 | 14.75 | 2460 | 165.44 | 138.00 | 4 | 23625 |
| 151650 | 978 | 11.50 | 11.50 | 2480 | 180.69 | 156.20 | 17 | 24075 |
| 944775 | 3508 | 9.00 | 9.00 | 2500 | 172.45 | 172.45 | 28 | 252225 |
| 180675 | 592 | 6.95 | 6.95 | 2520 | 212.42 | 171.55 | 0 | 21150 |
| 137025 | 438 | 5.40 | 5.40 | 2540 | 229.05 | 177.00 | 0 | 8550 |
| 214425 | 280 | 4.30 | 4.30 | 2560 | 246.09 | 194.00 | 0 | 11025 |
| 255150 | 233 | 3.30 | 3.30 | 2580 | 263.50 | 269.40 | 0 | 4275 |
| 504675 | 577 | 2.70 | 2.70 | 2600 | 281.26 | 258.00 | 2 | 265050 |
| 31725 | 56 | 2.30 | 2.30 | 2620 | 299.31 | 311.20 | 0 | 1125 |
| 76950 | 85 | 1.90 | 1.90 | 2640 | 317.64 | 285.40 | 0 | 225 |
| 36900 | 41 | 1.70 | 1.70 | 2660 | 336.20 | 354.20 | 0 | 225 |
| 44100 | 52 | 1.45 | 1.45 | 2680 | 354.97 | 365.65 | 0 | 450 |
| 209250 | 171 | 1.40 | 1.40 | 2700 | 373.92 | 352.75 | 0 | 145575 |
| 27450 | 8 | 1.45 | 3.71 | 2720 | 393.02 | 364.35 | 0 | 3150 |
| 132750 | 34 | 1.20 | 1.20 | 2760 | 431.61 | 405.00 | 0 | 450 |
| 145125 | 238 | 0.80 | 0.80 | 2800 | 457.25 | 457.25 | 45 | 969300 |
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.