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 date9 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2208.00TCS · archived level
Strikes47Published for this date and expiry
TCS option chain
Calls and puts by strike · 9 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 17325 | 6 | 520.00 | 533.35 | 1680 | 0.01 | 0.60 | 1 | 900 |
| — | — | — | — | 1760 | 0.07 | 0.70 | 0 | 4725 |
| — | — | — | — | 1800 | 1.40 | 1.40 | 13 | 31500 |
| — | — | — | — | 1840 | 1.15 | 1.15 | 27 | 15975 |
| — | — | — | — | 1880 | 1.35 | 1.35 | 136 | 34650 |
| 0 | 0 | 205.95 | 296.20 | 1920 | 1.85 | 1.85 | 254 | 57600 |
| 0 | 0 | 181.40 | 258.27 | 1960 | 2.55 | 2.55 | 781 | 290475 |
| 225 | 0 | 304.80 | 239.76 | 1980 | 3.50 | 3.50 | 581 | 152100 |
| 96975 | 26 | 209.00 | 209.00 | 2000 | 4.60 | 4.60 | 3132 | 465300 |
| 1350 | 0 | 252.80 | 203.98 | 2020 | 6.00 | 6.00 | 537 | 44325 |
| 21375 | 0 | 240.00 | 186.83 | 2040 | 7.85 | 7.85 | 887 | 101700 |
| 2025 | 5 | 153.95 | 170.28 | 2060 | 10.45 | 10.45 | 1261 | 131625 |
| 15525 | 0 | 268.80 | 154.40 | 2080 | 13.15 | 13.15 | 1316 | 185400 |
| 68850 | 255 | 123.75 | 123.75 | 2100 | 16.95 | 16.95 | 3784 | 417825 |
| 41400 | 13 | 117.80 | 124.84 | 2120 | 20.90 | 20.90 | 2377 | 150750 |
| 34200 | 93 | 93.85 | 93.85 | 2140 | 26.65 | 26.65 | 5522 | 368325 |
| 98100 | 632 | 82.35 | 82.35 | 2160 | 33.40 | 33.40 | 2822 | 201150 |
| 63675 | 1314 | 69.65 | 69.65 | 2180 | 40.90 | 40.90 | 3475 | 162000 |
| 445050 | 9479 | 58.25 | 58.25 | 2200 | 50.25 | 50.25 | 14456 | 749250 |
| 182025 | 5279 | 48.75 | 48.75 | 2220 | 60.35 | 60.35 | 3441 | 185850 |
| 237150 | 4827 | 40.40 | 40.40 | 2240 | 70.95 | 70.95 | 2204 | 181800 |
| 303300 | 4680 | 32.75 | 32.75 | 2260 | 83.55 | 83.55 | 1678 | 247050 |
| 380025 | 4282 | 27.15 | 27.15 | 2280 | 97.20 | 97.20 | 791 | 308025 |
| 1131075 | 11819 | 22.00 | 22.00 | 2300 | 112.75 | 112.75 | 1482 | 710325 |
| 556200 | 4803 | 17.80 | 17.80 | 2320 | 126.90 | 126.90 | 328 | 290700 |
| 1165500 | 5169 | 14.25 | 14.25 | 2340 | 143.90 | 143.90 | 313 | 219375 |
| 839925 | 5094 | 11.75 | 11.75 | 2360 | 163.50 | 163.50 | 76 | 258525 |
| 488700 | 2445 | 9.65 | 9.65 | 2380 | 181.64 | 173.65 | 22 | 121725 |
| 1708425 | 7456 | 8.10 | 8.10 | 2400 | 198.40 | 198.40 | 142 | 465525 |
| 315000 | 1410 | 6.65 | 6.65 | 2420 | 215.81 | 153.00 | 0 | 100350 |
| 187200 | 1406 | 5.35 | 5.35 | 2440 | 233.55 | 170.65 | 0 | 49275 |
| 207450 | 1200 | 4.45 | 4.45 | 2460 | 251.66 | 189.50 | 0 | 22950 |
| 141750 | 954 | 3.70 | 3.70 | 2480 | 270.10 | 156.20 | 0 | 24075 |
| 1281600 | 4096 | 3.15 | 3.15 | 2500 | 295.00 | 295.00 | 15 | 252000 |
| 140625 | 473 | 2.65 | 2.65 | 2520 | 307.73 | 190.25 | 0 | 21150 |
| 125325 | 516 | 2.20 | 2.20 | 2540 | 326.86 | 221.20 | 0 | 8775 |
| 201150 | 171 | 1.95 | 1.95 | 2560 | 346.15 | 239.10 | 0 | 11250 |
| 234225 | 182 | 1.55 | 1.55 | 2580 | 365.57 | 244.85 | 0 | 4275 |
| 470475 | 611 | 1.55 | 1.55 | 2600 | 385.09 | 397.00 | 3 | 264825 |
| 33075 | 85 | 1.45 | 1.45 | 2620 | 404.71 | 311.20 | 0 | 1125 |
| 87075 | 153 | 1.20 | 1.20 | 2640 | 424.40 | 307.20 | 0 | 225 |
| 25650 | 133 | 1.00 | 1.00 | 2660 | 444.14 | 354.20 | 0 | 225 |
| 36225 | 34 | 0.95 | 0.95 | 2680 | 463.93 | 471.00 | 2 | 450 |
| 199350 | 359 | 0.90 | 0.90 | 2700 | 483.75 | 490.00 | 14 | 144225 |
| 20700 | 33 | 0.80 | 0.25 | 2720 | 503.60 | 364.35 | 0 | 3150 |
| 124875 | 20 | 0.80 | 0.80 | 2760 | 543.36 | 405.00 | 0 | 450 |
| 148050 | 59 | 0.70 | 0.70 | 2800 | 593.70 | 593.70 | 200 | 889200 |
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.