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 date4 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2303.97TCS · archived level
Strikes47Published for this date and expiry
TCS option chain
Calls and puts by strike · 4 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 14175 | 0 | 671.65 | 630.77 | 1680 | 0.01 | 0.50 | 0 | 900 |
| — | — | — | — | 1760 | 0.04 | 0.70 | 0 | 4725 |
| — | — | — | — | 1800 | 0.10 | 0.60 | 1 | 32400 |
| — | — | — | — | 1840 | 0.24 | 0.75 | 0 | 15300 |
| — | — | — | — | 1880 | 0.53 | 0.60 | 16 | 29025 |
| 0 | 0 | 205.95 | 392.81 | 1920 | 0.70 | 0.70 | 12 | 33300 |
| 0 | 0 | 181.40 | 353.95 | 1960 | 0.75 | 0.75 | 59 | 231525 |
| 225 | 0 | 304.80 | 334.76 | 1980 | 1.30 | 1.30 | 64 | 131625 |
| 96975 | 5 | 340.00 | 315.76 | 2000 | 1.65 | 1.65 | 445 | 442125 |
| 675 | 0 | 315.00 | 297.01 | 2020 | 4.87 | 1.80 | 26 | 41175 |
| 21375 | 0 | 261.00 | 278.55 | 2040 | 2.50 | 2.50 | 25 | 75375 |
| 1800 | 0 | 288.05 | 260.43 | 2060 | 2.85 | 2.85 | 47 | 76725 |
| 15525 | 0 | 268.80 | 242.69 | 2080 | 3.55 | 3.55 | 100 | 146025 |
| 52650 | 16 | 230.00 | 225.39 | 2100 | 4.90 | 4.90 | 549 | 342675 |
| 39150 | 0 | 241.00 | 208.58 | 2120 | 5.90 | 5.90 | 159 | 91125 |
| 24975 | 0 | 218.10 | 192.32 | 2140 | 7.75 | 7.75 | 1605 | 440325 |
| 91575 | 1 | 173.05 | 173.05 | 2160 | 9.50 | 9.50 | 438 | 149400 |
| 22725 | 0 | 178.00 | 161.68 | 2180 | 12.25 | 12.25 | 396 | 117675 |
| 192375 | 161 | 137.60 | 137.60 | 2200 | 15.35 | 15.35 | 2261 | 557100 |
| 42525 | 12 | 124.00 | 124.00 | 2220 | 19.50 | 19.50 | 450 | 90675 |
| 143775 | 52 | 107.40 | 107.40 | 2240 | 23.05 | 23.05 | 859 | 229050 |
| 135000 | 138 | 92.75 | 92.75 | 2260 | 29.70 | 29.70 | 973 | 232200 |
| 215100 | 355 | 79.45 | 79.45 | 2280 | 36.65 | 36.65 | 1073 | 278325 |
| 666000 | 3132 | 67.35 | 67.35 | 2300 | 44.20 | 44.20 | 5033 | 808425 |
| 478800 | 5012 | 56.45 | 56.45 | 2320 | 53.30 | 53.30 | 3409 | 400050 |
| 1100925 | 6561 | 46.50 | 46.50 | 2340 | 63.50 | 63.50 | 3298 | 323325 |
| 806625 | 7677 | 38.20 | 38.20 | 2360 | 75.15 | 75.15 | 1997 | 313200 |
| 427275 | 2090 | 30.85 | 30.85 | 2380 | 87.20 | 87.20 | 681 | 133425 |
| 1364175 | 7770 | 24.85 | 24.85 | 2400 | 101.65 | 101.65 | 898 | 496125 |
| 281700 | 1239 | 19.95 | 19.95 | 2420 | 145.80 | 117.00 | 37 | 102375 |
| 180450 | 1675 | 15.80 | 15.80 | 2440 | 160.30 | 124.00 | 1 | 50400 |
| 198225 | 1658 | 12.55 | 12.55 | 2460 | 175.55 | 140.10 | 3 | 23400 |
| 130050 | 1340 | 9.75 | 9.75 | 2480 | 191.12 | 156.20 | 0 | 24075 |
| 1108575 | 4312 | 7.75 | 7.75 | 2500 | 182.00 | 182.00 | 12 | 252900 |
| 186975 | 685 | 6.10 | 6.10 | 2520 | 223.97 | 190.25 | 2 | 21150 |
| 146475 | 485 | 4.75 | 4.75 | 2540 | 221.20 | 221.20 | 3 | 8775 |
| 216000 | 453 | 3.85 | 3.85 | 2560 | 239.10 | 239.10 | 3 | 11250 |
| 255825 | 257 | 3.05 | 3.05 | 2580 | 276.33 | 244.85 | 2 | 4275 |
| 511200 | 725 | 2.40 | 2.40 | 2600 | 294.44 | 263.00 | 4 | 264825 |
| 32400 | 35 | 2.15 | 2.15 | 2620 | 312.83 | 311.20 | 0 | 1125 |
| 95625 | 188 | 1.75 | 1.75 | 2640 | 331.45 | 307.20 | 6 | 225 |
| 36450 | 12 | 1.60 | 1.60 | 2660 | 350.28 | 354.20 | 0 | 225 |
| 42750 | 24 | 1.85 | 4.10 | 2680 | 369.28 | 365.65 | 0 | 450 |
| 211725 | 148 | 1.40 | 1.40 | 2700 | 388.44 | 362.35 | 1 | 145575 |
| 28350 | 4 | 1.45 | 2.70 | 2720 | 407.72 | 364.35 | 0 | 3150 |
| 133650 | 12 | 1.15 | 1.75 | 2760 | 446.61 | 405.00 | 0 | 450 |
| 148275 | 179 | 0.80 | 0.80 | 2800 | 472.00 | 472.00 | 188 | 933525 |
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.