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 date11 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2200.81TCS · archived level
Strikes47Published for this date and expiry
TCS option chain
Calls and puts by strike · 11 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 17325 | 0 | 520.00 | 525.64 | 1680 | — | 0.50 | 0 | 3150 |
| — | — | — | — | 1760 | 0.75 | 0.75 | 2 | 4500 |
| — | — | — | — | 1800 | 0.12 | 0.90 | 44 | 34425 |
| — | — | — | — | 1840 | 1.05 | 1.05 | 51 | 10125 |
| 0 | 0 | 232.50 | 326.99 | 1880 | 1.20 | 1.20 | 97 | 20700 |
| 0 | 0 | 205.95 | 288.03 | 1920 | 0.95 | 0.95 | 313 | 58500 |
| 0 | 0 | 181.40 | 249.88 | 1960 | 1.50 | 1.50 | 647 | 307800 |
| 225 | 0 | 304.80 | 231.25 | 1980 | 2.05 | 2.05 | 207 | 123750 |
| 97425 | 5 | 217.00 | 217.00 | 2000 | 2.70 | 2.70 | 811 | 457200 |
| 1350 | 0 | 252.80 | 195.24 | 2020 | 3.50 | 3.50 | 227 | 44550 |
| 21375 | 0 | 240.00 | 178.00 | 2040 | 4.65 | 4.65 | 440 | 93375 |
| 2025 | 0 | 153.95 | 161.39 | 2060 | 6.25 | 6.25 | 1194 | 117900 |
| 15525 | 0 | 268.80 | 145.47 | 2080 | 8.20 | 8.20 | 825 | 151425 |
| 60750 | 209 | 128.20 | 128.20 | 2100 | 10.85 | 10.85 | 5385 | 434475 |
| 42075 | 8 | 108.70 | 115.99 | 2120 | 14.40 | 14.40 | 1534 | 161100 |
| 42075 | 108 | 96.05 | 96.05 | 2140 | 18.85 | 18.85 | 2905 | 347400 |
| 101700 | 488 | 80.60 | 80.60 | 2160 | 24.40 | 24.40 | 2236 | 243450 |
| 103050 | 1033 | 67.80 | 67.80 | 2180 | 31.35 | 31.35 | 2758 | 223425 |
| 616950 | 9231 | 56.25 | 56.25 | 2200 | 39.55 | 39.55 | 8968 | 859500 |
| 408825 | 9830 | 46.05 | 46.05 | 2220 | 49.35 | 49.35 | 3972 | 280800 |
| 338400 | 6693 | 37.70 | 37.70 | 2240 | 60.45 | 60.45 | 1711 | 236025 |
| 380925 | 4471 | 30.20 | 30.20 | 2260 | 73.15 | 73.15 | 1015 | 286875 |
| 400275 | 2480 | 24.20 | 24.20 | 2280 | 87.05 | 87.05 | 235 | 294075 |
| 1212525 | 9328 | 19.35 | 19.35 | 2300 | 101.90 | 101.90 | 574 | 707400 |
| 550800 | 4075 | 15.45 | 15.45 | 2320 | 118.35 | 118.35 | 107 | 284625 |
| 1183050 | 2323 | 12.45 | 12.45 | 2340 | 134.60 | 134.60 | 97 | 210825 |
| 827550 | 2898 | 10.05 | 10.05 | 2360 | 153.50 | 153.50 | 130 | 242325 |
| 486675 | 1020 | 8.40 | 8.40 | 2380 | 185.71 | 172.05 | 16 | 117450 |
| 1641375 | 3857 | 6.95 | 6.95 | 2400 | 191.00 | 191.00 | 281 | 422550 |
| 301725 | 531 | 5.80 | 5.80 | 2420 | 220.79 | 206.05 | 2 | 98550 |
| 173925 | 673 | 4.70 | 4.70 | 2440 | 238.94 | 231.00 | 10 | 49275 |
| 202050 | 322 | 4.00 | 4.00 | 2460 | 257.43 | 247.15 | 1 | 22725 |
| 141075 | 825 | 3.35 | 3.35 | 2480 | 276.20 | 156.20 | 0 | 24075 |
| 1234125 | 1360 | 2.85 | 2.85 | 2500 | 295.20 | 270.00 | 1 | 251550 |
| 129375 | 173 | 2.55 | 2.55 | 2520 | 314.40 | 190.25 | 0 | 21150 |
| 109350 | 81 | 2.00 | 2.00 | 2540 | 333.76 | 221.20 | 0 | 8775 |
| 195750 | 169 | 1.75 | 1.75 | 2560 | 353.25 | 343.85 | 6 | 11025 |
| 225900 | 96 | 1.45 | 1.45 | 2580 | 372.84 | 244.85 | 0 | 4275 |
| 465300 | 325 | 1.35 | 1.35 | 2600 | 392.51 | 379.40 | 6 | 264600 |
| 26775 | 18 | 1.25 | 1.25 | 2620 | 412.24 | 311.20 | 0 | 1125 |
| 82350 | 65 | 0.95 | 0.95 | 2640 | 432.03 | 425.60 | 0 | 225 |
| 23625 | 26 | 0.95 | 0.32 | 2660 | 451.86 | 354.20 | 0 | 225 |
| 29925 | 39 | 0.90 | 0.90 | 2680 | 471.71 | 471.00 | 0 | 450 |
| 165825 | 216 | 0.85 | 0.85 | 2700 | 491.59 | 483.20 | 2 | 144225 |
| 19125 | 21 | 0.80 | 0.12 | 2720 | 511.49 | 500.00 | 2 | 2700 |
| 122175 | 33 | 0.80 | 0.80 | 2760 | 551.31 | 405.00 | 0 | 450 |
| 143325 | 20 | 0.60 | 0.03 | 2800 | 591.17 | 582.00 | 4 | 881550 |
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.