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 date10 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2204.66TCS · archived level
Strikes47Published for this date and expiry
TCS option chain
Calls and puts by strike · 10 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 17325 | 0 | 520.00 | 529.76 | 1680 | 0.50 | 0.50 | 30 | 3150 |
| — | — | — | — | 1760 | 0.05 | 1.10 | 10 | 4950 |
| — | — | — | — | 1800 | 1.15 | 1.15 | 27 | 34875 |
| — | — | — | — | 1840 | 0.85 | 0.85 | 11 | 14850 |
| 0 | 0 | 232.50 | 331.24 | 1880 | 1.05 | 1.05 | 106 | 21600 |
| 0 | 0 | 205.95 | 292.37 | 1920 | 1.60 | 1.60 | 286 | 89325 |
| 0 | 0 | 181.40 | 254.32 | 1960 | 2.15 | 2.15 | 220 | 291150 |
| 225 | 0 | 304.80 | 235.76 | 1980 | 2.85 | 2.85 | 576 | 143775 |
| 97200 | 19 | 203.55 | 217.57 | 2000 | 3.80 | 3.80 | 1276 | 456975 |
| 1350 | 0 | 252.80 | 199.85 | 2020 | 5.05 | 5.05 | 287 | 56475 |
| 21375 | 0 | 240.00 | 182.65 | 2040 | 6.65 | 6.65 | 722 | 93150 |
| 2025 | 0 | 153.95 | 166.07 | 2060 | 8.85 | 8.85 | 672 | 159525 |
| 15525 | 0 | 268.80 | 150.16 | 2080 | 12.00 | 12.00 | 1064 | 182700 |
| 72450 | 251 | 115.40 | 115.40 | 2100 | 15.60 | 15.60 | 4094 | 448875 |
| 42075 | 25 | 100.60 | 100.60 | 2120 | 20.45 | 20.45 | 1889 | 162450 |
| 38700 | 129 | 84.90 | 84.90 | 2140 | 25.90 | 25.90 | 2666 | 354825 |
| 103050 | 591 | 72.75 | 72.75 | 2160 | 32.95 | 32.95 | 2237 | 229050 |
| 103275 | 1255 | 60.50 | 60.50 | 2180 | 40.80 | 40.80 | 2637 | 183600 |
| 642600 | 10064 | 50.60 | 50.60 | 2200 | 49.70 | 49.70 | 8138 | 833175 |
| 303975 | 6202 | 41.50 | 41.50 | 2220 | 60.80 | 60.80 | 2711 | 246600 |
| 283050 | 4522 | 33.60 | 33.60 | 2240 | 72.95 | 72.95 | 1156 | 207675 |
| 352350 | 4056 | 27.00 | 27.00 | 2260 | 86.90 | 86.90 | 879 | 256500 |
| 406125 | 2786 | 21.75 | 21.75 | 2280 | 102.25 | 102.25 | 340 | 304200 |
| 1205100 | 8029 | 17.45 | 17.45 | 2300 | 116.85 | 116.85 | 439 | 707850 |
| 575550 | 3064 | 13.90 | 13.90 | 2320 | 133.10 | 133.10 | 63 | 287100 |
| 1195875 | 2643 | 11.20 | 11.20 | 2340 | 150.65 | 150.65 | 71 | 216900 |
| 797175 | 2142 | 9.20 | 9.20 | 2360 | 164.75 | 164.75 | 42 | 254025 |
| 486900 | 1182 | 7.80 | 7.80 | 2380 | 185.30 | 185.30 | 25 | 119250 |
| 1760175 | 3316 | 6.50 | 6.50 | 2400 | 205.65 | 205.65 | 114 | 454950 |
| 310725 | 854 | 5.45 | 5.45 | 2420 | 218.02 | 209.00 | 11 | 98775 |
| 192600 | 458 | 4.40 | 4.40 | 2440 | 235.97 | 170.65 | 0 | 49275 |
| 211500 | 344 | 3.75 | 3.75 | 2460 | 254.26 | 261.15 | 1 | 22950 |
| 182475 | 493 | 3.15 | 3.15 | 2480 | 272.86 | 156.20 | 0 | 24075 |
| 1257525 | 2062 | 2.65 | 2.65 | 2500 | 291.71 | 299.00 | 10 | 251550 |
| 126900 | 315 | 2.40 | 2.40 | 2520 | 310.78 | 190.25 | 0 | 21150 |
| 116550 | 179 | 2.00 | 2.00 | 2540 | 330.02 | 221.20 | 0 | 8775 |
| 189900 | 133 | 1.65 | 1.65 | 2560 | 349.41 | 344.20 | 6 | 11250 |
| 229500 | 162 | 1.70 | 1.70 | 2580 | 368.92 | 244.85 | 0 | 4275 |
| 463950 | 153 | 1.35 | 1.35 | 2600 | 388.52 | 390.00 | 4 | 265050 |
| 30375 | 25 | 1.15 | 1.15 | 2620 | 408.20 | 311.20 | 0 | 1125 |
| 87525 | 63 | 1.05 | 1.05 | 2640 | 427.94 | 425.60 | 2 | 225 |
| 25875 | 32 | 0.75 | 0.75 | 2660 | 447.72 | 354.20 | 0 | 225 |
| 35100 | 24 | 0.65 | 0.65 | 2680 | 467.55 | 471.00 | 0 | 450 |
| 177750 | 376 | 0.65 | 0.65 | 2700 | 487.40 | 490.00 | 1 | 144450 |
| 20700 | 0 | 0.80 | 0.18 | 2720 | 507.27 | 364.35 | 0 | 3150 |
| 124650 | 3 | 0.60 | 0.09 | 2760 | 547.07 | 405.00 | 0 | 450 |
| 147150 | 26 | 0.55 | 0.55 | 2800 | 586.90 | 600.00 | 47 | 881325 |
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.