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 date15 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2250.99TCS · archived level
Strikes47Published for this date and expiry
TCS option chain
Calls and puts by strike · 15 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 17325 | 0 | 520.00 | 574.77 | 1680 | — | 0.50 | 0 | 3150 |
| — | — | — | — | 1760 | — | 0.80 | 25 | 4950 |
| — | — | — | — | 1800 | 0.01 | 0.80 | 26 | 33975 |
| — | — | — | — | 1840 | 0.03 | 0.55 | 4 | 9900 |
| 0 | 0 | 232.50 | 375.32 | 1880 | 0.10 | 0.95 | 65 | 18675 |
| 0 | 0 | 205.95 | 335.60 | 1920 | 1.00 | 1.00 | 102 | 58275 |
| 0 | 0 | 181.40 | 296.14 | 1960 | 1.20 | 1.20 | 919 | 251775 |
| 225 | 0 | 304.80 | 276.59 | 1980 | 1.80 | 1.80 | 269 | 131850 |
| 94050 | 25 | 266.40 | 266.40 | 2000 | 2.10 | 2.10 | 1607 | 441225 |
| 1350 | 0 | 252.80 | 238.07 | 2020 | 2.55 | 2.55 | 548 | 55800 |
| 21375 | 0 | 240.00 | 219.23 | 2040 | 3.10 | 3.10 | 641 | 97200 |
| 2025 | 0 | 153.95 | 200.77 | 2060 | 4.05 | 4.05 | 1120 | 111600 |
| 15525 | 0 | 268.80 | 182.78 | 2080 | 4.80 | 4.80 | 1554 | 125325 |
| 55125 | 65 | 173.20 | 173.20 | 2100 | 6.25 | 6.25 | 5633 | 415800 |
| 41400 | 7 | 207.15 | 148.58 | 2120 | 7.95 | 7.95 | 2146 | 161325 |
| 36900 | 52 | 137.45 | 137.45 | 2140 | 10.15 | 10.15 | 4355 | 325350 |
| 82350 | 151 | 122.20 | 122.20 | 2160 | 13.35 | 13.35 | 4233 | 171675 |
| 87750 | 309 | 104.05 | 104.05 | 2180 | 16.80 | 16.80 | 6607 | 245250 |
| 524025 | 4112 | 89.30 | 89.30 | 2200 | 21.75 | 21.75 | 20242 | 808650 |
| 251550 | 3360 | 75.50 | 75.50 | 2220 | 28.05 | 28.05 | 6955 | 291375 |
| 253575 | 3117 | 62.65 | 62.65 | 2240 | 35.95 | 35.95 | 8652 | 250875 |
| 297225 | 4976 | 51.10 | 51.10 | 2260 | 44.60 | 44.60 | 10221 | 321750 |
| 352575 | 8451 | 41.60 | 41.60 | 2280 | 54.15 | 54.15 | 11694 | 342450 |
| 1123650 | 34045 | 33.25 | 33.25 | 2300 | 65.25 | 65.25 | 32459 | 1527075 |
| 539325 | 20689 | 26.90 | 26.90 | 2320 | 78.20 | 78.20 | 9006 | 425250 |
| 787275 | 23363 | 20.65 | 20.65 | 2340 | 93.75 | 93.75 | 4460 | 289350 |
| 1026900 | 13928 | 15.90 | 15.90 | 2360 | 107.60 | 107.60 | 1188 | 224100 |
| 503775 | 5907 | 12.55 | 12.55 | 2380 | 125.10 | 125.10 | 178 | 118125 |
| 1470825 | 21145 | 9.85 | 9.85 | 2400 | 142.20 | 142.20 | 837 | 403200 |
| 253575 | 4149 | 7.50 | 7.50 | 2420 | 159.40 | 159.40 | 54 | 98550 |
| 206100 | 3374 | 6.20 | 6.20 | 2440 | 191.95 | 164.70 | 60 | 47025 |
| 230850 | 2418 | 4.85 | 4.85 | 2460 | 209.97 | 186.70 | 32 | 21825 |
| 122400 | 1978 | 3.90 | 3.90 | 2480 | 212.70 | 212.70 | 23 | 24300 |
| 1167525 | 12558 | 3.25 | 3.25 | 2500 | 232.10 | 232.10 | 98 | 247950 |
| 137700 | 807 | 2.80 | 2.80 | 2520 | 251.20 | 251.20 | 2 | 21150 |
| 119925 | 1374 | 2.30 | 2.30 | 2540 | 285.37 | 221.20 | 0 | 8775 |
| 202050 | 714 | 1.90 | 1.90 | 2560 | 304.78 | 238.05 | 5 | 10350 |
| 227250 | 406 | 1.60 | 1.60 | 2580 | 324.31 | 244.85 | 0 | 4275 |
| 454725 | 1731 | 1.40 | 1.40 | 2600 | 332.00 | 332.00 | 63 | 258975 |
| 22725 | 158 | 1.35 | 1.35 | 2620 | 363.68 | 311.20 | 0 | 1125 |
| 96300 | 432 | 1.20 | 1.20 | 2640 | 383.47 | 425.60 | 0 | 225 |
| 21375 | 26 | 0.95 | 0.95 | 2660 | 403.30 | 354.20 | 0 | 225 |
| 27450 | 42 | 1.15 | 1.15 | 2680 | 423.17 | 471.00 | 0 | 450 |
| 163575 | 384 | 0.90 | 0.90 | 2700 | 424.10 | 424.10 | 20 | 143775 |
| 18675 | 3 | 0.85 | 0.09 | 2720 | 462.98 | 394.00 | 3 | 2250 |
| 122850 | 46 | 0.85 | 0.85 | 2760 | 502.83 | 405.00 | 0 | 450 |
| 147600 | 121 | 0.80 | 0.80 | 2800 | 530.00 | 530.00 | 130 | 855900 |
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.