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 date8 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2255.52TCS · archived level
Strikes47Published for this date and expiry
TCS option chain
Calls and puts by strike · 8 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 15975 | 11 | 585.00 | 581.14 | 1680 | — | 0.55 | 1 | 900 |
| — | — | — | — | 1760 | 0.03 | 0.70 | 0 | 4725 |
| — | — | — | — | 1800 | 0.10 | 0.60 | 5 | 31500 |
| — | — | — | — | 1840 | 0.24 | 0.75 | 0 | 15300 |
| — | — | — | — | 1880 | 0.56 | 0.60 | 13 | 28350 |
| 0 | 0 | 205.95 | 343.13 | 1920 | 1.19 | 0.70 | 6 | 29925 |
| 0 | 0 | 181.40 | 304.45 | 1960 | 1.05 | 1.05 | 454 | 232425 |
| 225 | 0 | 304.80 | 285.41 | 1980 | 1.45 | 1.45 | 106 | 154575 |
| 97650 | 16 | 278.00 | 266.63 | 2000 | 1.95 | 1.95 | 543 | 456750 |
| 1350 | 1 | 252.80 | 248.18 | 2020 | 2.50 | 2.50 | 59 | 50850 |
| 21375 | 1 | 240.00 | 230.10 | 2040 | 2.90 | 2.90 | 64 | 77175 |
| 1800 | 0 | 288.05 | 212.47 | 2060 | 3.75 | 3.75 | 313 | 77625 |
| 15525 | 0 | 268.80 | 195.34 | 2080 | 5.15 | 5.15 | 213 | 156150 |
| 54000 | 13 | 179.00 | 179.00 | 2100 | 7.05 | 7.05 | 1406 | 361125 |
| 39150 | 0 | 183.10 | 162.85 | 2120 | 9.15 | 9.15 | 279 | 100350 |
| 24075 | 3 | 149.75 | 147.69 | 2140 | 11.85 | 11.85 | 2090 | 454050 |
| 91125 | 16 | 128.15 | 133.09 | 2160 | 14.85 | 14.85 | 1293 | 163575 |
| 25200 | 15 | 112.45 | 112.45 | 2180 | 19.20 | 19.20 | 1180 | 129375 |
| 206775 | 371 | 96.80 | 96.80 | 2200 | 24.45 | 24.45 | 3955 | 594675 |
| 51975 | 304 | 83.45 | 83.45 | 2220 | 30.55 | 30.55 | 920 | 116100 |
| 165375 | 952 | 71.65 | 71.65 | 2240 | 38.15 | 38.15 | 2425 | 230175 |
| 243225 | 3454 | 60.15 | 60.15 | 2260 | 46.65 | 46.65 | 4362 | 302625 |
| 377550 | 3706 | 49.80 | 49.80 | 2280 | 57.15 | 57.15 | 2334 | 362925 |
| 1047150 | 5894 | 41.20 | 41.20 | 2300 | 68.30 | 68.30 | 2151 | 781200 |
| 527175 | 2418 | 33.90 | 33.90 | 2320 | 80.80 | 80.80 | 1051 | 320400 |
| 1097325 | 2448 | 27.35 | 27.35 | 2340 | 94.55 | 94.55 | 279 | 232200 |
| 775800 | 3282 | 22.20 | 22.20 | 2360 | 106.90 | 106.90 | 88 | 268875 |
| 503100 | 2313 | 17.95 | 17.95 | 2380 | 146.12 | 121.00 | 8 | 125325 |
| 1502550 | 4295 | 14.45 | 14.45 | 2400 | 140.60 | 140.60 | 90 | 479700 |
| 259875 | 1304 | 11.65 | 11.65 | 2420 | 177.19 | 153.00 | 10 | 100350 |
| 143550 | 1004 | 9.35 | 9.35 | 2440 | 193.62 | 170.65 | 3 | 49275 |
| 262575 | 909 | 7.55 | 7.55 | 2460 | 210.56 | 189.50 | 0 | 22950 |
| 128475 | 702 | 6.10 | 6.10 | 2480 | 227.94 | 156.20 | 0 | 24075 |
| 1299600 | 1826 | 5.05 | 5.05 | 2500 | 245.73 | 227.00 | 11 | 252675 |
| 167850 | 278 | 3.90 | 3.90 | 2520 | 263.85 | 190.25 | 0 | 21150 |
| 113400 | 141 | 3.20 | 3.20 | 2540 | 282.28 | 221.20 | 0 | 8775 |
| 207675 | 162 | 2.70 | 2.70 | 2560 | 300.97 | 239.10 | 0 | 11250 |
| 244125 | 283 | 2.05 | 2.05 | 2580 | 319.89 | 244.85 | 0 | 4275 |
| 517275 | 335 | 1.75 | 1.75 | 2600 | 338.99 | 328.00 | 1 | 264825 |
| 30600 | 40 | 1.60 | 2.52 | 2620 | 358.24 | 311.20 | 0 | 1125 |
| 93600 | 33 | 1.40 | 1.40 | 2640 | 377.63 | 307.20 | 0 | 225 |
| 34875 | 0 | 1.20 | 1.54 | 2660 | 397.13 | 354.20 | 0 | 225 |
| 37350 | 34 | 1.00 | 1.20 | 2680 | 416.72 | 365.65 | 0 | 450 |
| 225225 | 69 | 1.05 | 1.05 | 2700 | 436.38 | 362.35 | 0 | 145575 |
| 19575 | 10 | 1.05 | 0.71 | 2720 | 456.10 | 364.35 | 0 | 3150 |
| 126225 | 34 | 0.80 | 0.41 | 2760 | 495.66 | 405.00 | 0 | 450 |
| 147375 | 59 | 0.70 | 0.23 | 2800 | 522.70 | 522.70 | 43 | 919350 |
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.