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 date17 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2190.24TCS · archived level
Strikes47Published for this date and expiry
TCS option chain
Calls and puts by strike · 17 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 17325 | 3 | 494.15 | 513.51 | 1680 | — | 0.30 | 0 | 2925 |
| — | — | — | — | 1760 | 0.90 | 0.90 | 2 | 4500 |
| — | — | — | — | 1800 | 0.95 | 0.95 | 7 | 33975 |
| — | — | — | — | 1840 | 0.06 | 0.55 | 0 | 9900 |
| 0 | 0 | 232.50 | 314.09 | 1880 | 1.75 | 1.75 | 115 | 19125 |
| 0 | 0 | 205.95 | 274.55 | 1920 | 1.50 | 1.50 | 149 | 64800 |
| 0 | 0 | 181.40 | 235.52 | 1960 | 2.05 | 2.05 | 567 | 259425 |
| 225 | 0 | 304.80 | 216.35 | 1980 | 2.65 | 2.65 | 356 | 149850 |
| 94275 | 74 | 186.95 | 186.95 | 2000 | 3.20 | 3.20 | 2691 | 552600 |
| 1350 | 0 | 252.80 | 179.08 | 2020 | 4.00 | 4.00 | 854 | 63450 |
| 21375 | 0 | 240.00 | 161.18 | 2040 | 5.30 | 5.30 | 1473 | 91350 |
| 3825 | 28 | 129.35 | 129.35 | 2060 | 6.70 | 6.70 | 3929 | 145800 |
| 19800 | 71 | 117.80 | 117.80 | 2080 | 8.65 | 8.65 | 5270 | 142875 |
| 76050 | 780 | 103.95 | 103.95 | 2100 | 11.75 | 11.75 | 17022 | 488700 |
| 41850 | 178 | 85.45 | 85.45 | 2120 | 15.50 | 15.50 | 8428 | 222300 |
| 107100 | 1277 | 75.20 | 75.20 | 2140 | 21.20 | 21.20 | 10639 | 370800 |
| 161550 | 4406 | 59.90 | 59.90 | 2160 | 27.50 | 27.50 | 13496 | 310275 |
| 286425 | 9855 | 48.20 | 48.20 | 2180 | 35.90 | 35.90 | 13595 | 369000 |
| 1391400 | 37098 | 39.15 | 39.15 | 2200 | 45.50 | 45.50 | 20034 | 969300 |
| 557775 | 16792 | 30.55 | 30.55 | 2220 | 56.80 | 56.80 | 6787 | 322650 |
| 1129950 | 20646 | 23.65 | 23.65 | 2240 | 69.50 | 69.50 | 6702 | 341100 |
| 722700 | 17201 | 18.25 | 18.25 | 2260 | 85.70 | 85.70 | 3313 | 348075 |
| 551025 | 13243 | 14.25 | 14.25 | 2280 | 101.50 | 101.50 | 1233 | 278775 |
| 1902375 | 44117 | 11.30 | 11.30 | 2300 | 116.80 | 116.80 | 1985 | 837450 |
| 606600 | 11932 | 8.85 | 8.85 | 2320 | 134.55 | 134.55 | 236 | 347175 |
| 804375 | 8674 | 7.05 | 7.05 | 2340 | 154.90 | 154.90 | 192 | 255150 |
| 928800 | 5547 | 5.70 | 5.70 | 2360 | 173.20 | 173.20 | 97 | 208125 |
| 353925 | 4691 | 4.75 | 4.75 | 2380 | 189.65 | 189.65 | 41 | 111600 |
| 1881900 | 16957 | 4.00 | 4.00 | 2400 | 212.95 | 212.95 | 315 | 383850 |
| 269100 | 2205 | 3.30 | 3.30 | 2420 | 227.55 | 227.55 | 13 | 96750 |
| 187425 | 1760 | 2.80 | 2.80 | 2440 | 247.21 | 222.05 | 7 | 48150 |
| 177300 | 1397 | 2.40 | 2.40 | 2460 | 270.35 | 270.35 | 6 | 20700 |
| 164925 | 779 | 2.05 | 2.05 | 2480 | 286.04 | 256.45 | 1 | 24300 |
| 1210725 | 4499 | 1.85 | 1.85 | 2500 | 311.10 | 311.10 | 230 | 238275 |
| 167625 | 509 | 1.70 | 1.70 | 2520 | 325.38 | 251.20 | 0 | 21150 |
| 106650 | 365 | 1.50 | 1.50 | 2540 | 345.18 | 221.20 | 0 | 8775 |
| 175500 | 270 | 1.10 | 1.10 | 2560 | 365.02 | 340.00 | 0 | 10350 |
| 220050 | 338 | 0.95 | 0.95 | 2580 | 384.90 | 244.85 | 0 | 4275 |
| 444150 | 683 | 1.00 | 1.00 | 2600 | 418.85 | 418.85 | 25 | 258975 |
| 18900 | 23 | 1.00 | 1.00 | 2620 | 424.73 | 311.20 | 0 | 1125 |
| 90225 | 91 | 0.85 | 0.85 | 2640 | 444.67 | 425.60 | 0 | 225 |
| 20250 | 46 | 0.60 | 0.60 | 2660 | 464.62 | 354.20 | 0 | 225 |
| 23400 | 42 | 0.55 | 0.02 | 2680 | 484.57 | 471.00 | 0 | 450 |
| 150300 | 253 | 0.60 | 0.60 | 2700 | 517.15 | 517.15 | 1 | 141525 |
| 11250 | 61 | 0.50 | 0.01 | 2720 | 524.48 | 535.00 | 2 | 2250 |
| 84150 | 52 | 0.70 | 0.70 | 2760 | 564.40 | 405.00 | 0 | 450 |
| 136575 | 97 | 0.65 | 0.65 | 2800 | 618.00 | 618.00 | 31 | 855000 |
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.