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 date7 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2270.00TCS · archived level
Strikes47Published for this date and expiry
TCS option chain
Calls and puts by strike · 7 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 13500 | 3 | 615.00 | 595.95 | 1680 | — | 0.50 | 0 | 900 |
| — | — | — | — | 1760 | 0.04 | 0.70 | 0 | 4725 |
| — | — | — | — | 1800 | 0.10 | 0.60 | 0 | 32400 |
| — | — | — | — | 1840 | 0.24 | 0.75 | 0 | 15300 |
| — | — | — | — | 1880 | 1.00 | 1.00 | 49 | 28800 |
| 0 | 0 | 205.95 | 357.93 | 1920 | 1.13 | 0.80 | 20 | 30825 |
| 0 | 0 | 181.40 | 319.17 | 1960 | 1.35 | 1.35 | 480 | 251775 |
| 225 | 0 | 304.80 | 300.07 | 1980 | 1.90 | 1.90 | 243 | 150750 |
| 97650 | 13 | 285.00 | 281.21 | 2000 | 2.55 | 2.55 | 622 | 457875 |
| 1350 | 3 | 267.00 | 267.00 | 2020 | 3.10 | 3.10 | 50 | 43200 |
| 21375 | 0 | 261.00 | 244.42 | 2040 | 3.95 | 3.95 | 214 | 74025 |
| 1800 | 0 | 288.05 | 226.61 | 2060 | 5.05 | 5.05 | 375 | 69075 |
| 15525 | 0 | 268.80 | 209.26 | 2080 | 6.25 | 6.25 | 351 | 152775 |
| 53325 | 11 | 183.00 | 192.44 | 2100 | 8.25 | 8.25 | 2317 | 382050 |
| 39150 | 6 | 183.10 | 176.20 | 2120 | 10.40 | 10.40 | 598 | 96750 |
| 23850 | 19 | 147.30 | 147.30 | 2140 | 13.15 | 13.15 | 2189 | 422775 |
| 91350 | 10 | 131.60 | 145.77 | 2160 | 16.35 | 16.35 | 717 | 143775 |
| 23400 | 18 | 113.00 | 131.52 | 2180 | 20.50 | 20.50 | 997 | 116775 |
| 202275 | 420 | 102.00 | 102.00 | 2200 | 25.90 | 25.90 | 5907 | 630000 |
| 45675 | 118 | 87.00 | 87.00 | 2220 | 31.95 | 31.95 | 1058 | 105525 |
| 148050 | 325 | 75.00 | 75.00 | 2240 | 39.10 | 39.10 | 2138 | 206775 |
| 194625 | 1948 | 64.20 | 64.20 | 2260 | 47.45 | 47.45 | 4858 | 424125 |
| 297450 | 3429 | 53.60 | 53.60 | 2280 | 56.90 | 56.90 | 4012 | 312300 |
| 988875 | 7830 | 44.60 | 44.60 | 2300 | 68.05 | 68.05 | 6131 | 765900 |
| 526050 | 3092 | 36.75 | 36.75 | 2320 | 79.90 | 79.90 | 1746 | 310275 |
| 1099350 | 3722 | 30.00 | 30.00 | 2340 | 92.70 | 92.70 | 1200 | 243450 |
| 768825 | 4072 | 24.40 | 24.40 | 2360 | 107.35 | 107.35 | 701 | 274500 |
| 443700 | 2365 | 19.70 | 19.70 | 2380 | 122.05 | 122.05 | 72 | 125325 |
| 1494000 | 7206 | 16.00 | 16.00 | 2400 | 138.75 | 138.75 | 330 | 489150 |
| 266850 | 1503 | 12.80 | 12.80 | 2420 | 167.02 | 157.40 | 3 | 102375 |
| 182475 | 1640 | 10.20 | 10.20 | 2440 | 182.90 | 171.40 | 11 | 49275 |
| 220275 | 1684 | 8.15 | 8.15 | 2460 | 199.32 | 189.50 | 3 | 22950 |
| 127800 | 998 | 6.70 | 6.70 | 2480 | 216.23 | 156.20 | 0 | 24075 |
| 1312200 | 4725 | 5.40 | 5.40 | 2500 | 233.57 | 225.00 | 12 | 253575 |
| 158625 | 458 | 4.25 | 4.25 | 2520 | 251.31 | 190.25 | 0 | 21150 |
| 117225 | 611 | 3.45 | 3.45 | 2540 | 269.38 | 221.20 | 0 | 8775 |
| 202500 | 398 | 2.70 | 2.70 | 2560 | 287.76 | 239.10 | 0 | 11250 |
| 248175 | 157 | 2.25 | 2.25 | 2580 | 306.39 | 244.85 | 0 | 4275 |
| 513900 | 637 | 1.90 | 1.90 | 2600 | 325.25 | 263.00 | 0 | 264825 |
| 32175 | 55 | 1.65 | 1.65 | 2620 | 344.29 | 311.20 | 0 | 1125 |
| 94275 | 109 | 1.40 | 1.40 | 2640 | 363.50 | 307.20 | 0 | 225 |
| 34875 | 49 | 1.20 | 2.25 | 2660 | 382.84 | 354.20 | 0 | 225 |
| 42750 | 28 | 1.05 | 1.05 | 2680 | 402.29 | 365.65 | 0 | 450 |
| 222750 | 246 | 1.10 | 1.10 | 2700 | 421.84 | 362.35 | 0 | 145575 |
| 19800 | 50 | 1.00 | 1.00 | 2720 | 441.46 | 364.35 | 0 | 3150 |
| 129150 | 130 | 0.95 | 0.95 | 2760 | 480.89 | 405.00 | 0 | 450 |
| 147825 | 132 | 0.75 | 0.75 | 2800 | 522.00 | 522.00 | 58 | 928575 |
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.