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 date16 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2188.81TCS · archived level
Strikes47Published for this date and expiry
TCS option chain
Calls and puts by strike · 16 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 17325 | 0 | 520.00 | 512.35 | 1680 | — | 0.30 | 7 | 2925 |
| — | — | — | — | 1760 | 0.90 | 0.90 | 4 | 4500 |
| — | — | — | — | 1800 | 0.95 | 0.95 | 55 | 34200 |
| — | — | — | — | 1840 | 0.10 | 0.55 | 0 | 9900 |
| 0 | 0 | 232.50 | 313.07 | 1880 | 1.35 | 1.35 | 103 | 20250 |
| 0 | 0 | 205.95 | 273.65 | 1920 | 1.80 | 1.80 | 263 | 64800 |
| 0 | 0 | 181.40 | 234.85 | 1960 | 2.45 | 2.45 | 785 | 260100 |
| 225 | 0 | 304.80 | 215.83 | 1980 | 3.15 | 3.15 | 431 | 134775 |
| 96075 | 29 | 190.55 | 190.55 | 2000 | 4.25 | 4.25 | 2805 | 478125 |
| 1350 | 0 | 252.80 | 178.96 | 2020 | 5.55 | 5.55 | 947 | 58950 |
| 21375 | 0 | 240.00 | 161.31 | 2040 | 7.15 | 7.15 | 725 | 89325 |
| 2025 | 0 | 153.95 | 144.31 | 2060 | 9.20 | 9.20 | 1708 | 114525 |
| 16425 | 5 | 117.55 | 117.55 | 2080 | 12.20 | 12.20 | 2016 | 143325 |
| 71775 | 219 | 101.25 | 101.25 | 2100 | 15.95 | 15.95 | 7309 | 503325 |
| 37575 | 75 | 86.85 | 86.85 | 2120 | 20.75 | 20.75 | 5026 | 218475 |
| 56925 | 256 | 71.55 | 71.55 | 2140 | 26.80 | 26.80 | 7400 | 369000 |
| 118125 | 635 | 59.15 | 59.15 | 2160 | 33.90 | 33.90 | 8000 | 290025 |
| 209025 | 2776 | 47.95 | 47.95 | 2180 | 42.60 | 42.60 | 10443 | 225000 |
| 855900 | 10895 | 38.25 | 38.25 | 2200 | 52.45 | 52.45 | 19093 | 725175 |
| 480825 | 7710 | 29.65 | 29.65 | 2220 | 64.05 | 64.05 | 9675 | 256725 |
| 1177425 | 16027 | 22.90 | 22.90 | 2240 | 77.15 | 77.15 | 10550 | 320400 |
| 634050 | 11387 | 17.60 | 17.60 | 2260 | 91.50 | 91.50 | 5899 | 326475 |
| 452925 | 9289 | 13.70 | 13.70 | 2280 | 106.35 | 106.35 | 2548 | 275175 |
| 1774350 | 22279 | 11.15 | 11.15 | 2300 | 124.35 | 124.35 | 7937 | 897075 |
| 606375 | 7759 | 8.90 | 8.90 | 2320 | 141.90 | 141.90 | 744 | 365400 |
| 783450 | 8102 | 6.85 | 6.85 | 2340 | 160.35 | 160.35 | 377 | 255600 |
| 975150 | 6588 | 5.50 | 5.50 | 2360 | 179.90 | 179.90 | 120 | 209925 |
| 495675 | 3860 | 4.60 | 4.60 | 2380 | 198.00 | 198.00 | 18 | 114525 |
| 1803600 | 10263 | 4.10 | 4.10 | 2400 | 218.45 | 218.45 | 102 | 391050 |
| 270000 | 1597 | 3.40 | 3.40 | 2420 | 229.76 | 198.95 | 9 | 97200 |
| 197325 | 2115 | 2.90 | 2.90 | 2440 | 248.75 | 164.70 | 0 | 47025 |
| 155700 | 1405 | 2.55 | 2.55 | 2460 | 276.70 | 276.70 | 7 | 20700 |
| 117675 | 599 | 2.25 | 2.25 | 2480 | 287.38 | 227.65 | 2 | 24525 |
| 1296000 | 3231 | 1.95 | 1.95 | 2500 | 318.65 | 318.65 | 15 | 246150 |
| 139725 | 395 | 1.65 | 1.65 | 2520 | 326.59 | 251.20 | 0 | 21150 |
| 102825 | 281 | 1.55 | 1.55 | 2540 | 346.33 | 221.20 | 0 | 8775 |
| 190350 | 217 | 1.30 | 1.30 | 2560 | 366.14 | 340.00 | 1 | 10350 |
| 218925 | 102 | 1.05 | 1.05 | 2580 | 385.99 | 244.85 | 0 | 4275 |
| 431325 | 1120 | 0.95 | 0.95 | 2600 | 405.87 | 380.00 | 2 | 258750 |
| 21375 | 35 | 0.90 | 0.90 | 2620 | 425.78 | 311.20 | 0 | 1125 |
| 92250 | 80 | 1.00 | 1.00 | 2640 | 445.70 | 425.60 | 0 | 225 |
| 20700 | 24 | 0.80 | 0.05 | 2660 | 465.63 | 354.20 | 0 | 225 |
| 26550 | 26 | 0.80 | 0.03 | 2680 | 485.57 | 471.00 | 0 | 450 |
| 159750 | 106 | 0.60 | 0.60 | 2700 | 505.52 | 449.40 | 19 | 141525 |
| 18675 | 0 | 0.85 | 0.01 | 2720 | 525.47 | 394.00 | 0 | 2250 |
| 92025 | 145 | 0.65 | 0.65 | 2760 | 565.38 | 405.00 | 0 | 450 |
| 133650 | 162 | 0.55 | 0.55 | 2800 | 617.00 | 617.00 | 20 | 856800 |
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.