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 date18 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2104.98TCS · archived level
Strikes47Published for this date and expiry
TCS option chain
Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 17325 | 5 | 429.90 | 427.98 | 1680 | — | 0.40 | 1 | 3150 |
| — | — | — | — | 1760 | 0.03 | 0.55 | 39 | 4050 |
| — | — | — | — | 1800 | 1.00 | 1.00 | 376 | 54450 |
| — | — | — | — | 1840 | 1.25 | 1.25 | 439 | 17775 |
| 0 | 0 | 232.50 | 229.40 | 1880 | 1.65 | 1.65 | 579 | 70425 |
| 0 | 0 | 205.95 | 191.08 | 1920 | 2.65 | 2.65 | 1803 | 216450 |
| 0 | 0 | 181.40 | 154.41 | 1960 | 4.85 | 4.85 | 4874 | 530775 |
| 225 | 0 | 304.80 | 137.00 | 1980 | 7.00 | 7.00 | 3353 | 207225 |
| 124200 | 490 | 105.75 | 105.75 | 2000 | 9.60 | 9.60 | 17081 | 777825 |
| 25875 | 134 | 87.25 | 87.25 | 2020 | 12.95 | 12.95 | 4471 | 137700 |
| 34425 | 203 | 74.45 | 74.45 | 2040 | 17.95 | 17.95 | 7766 | 284400 |
| 51300 | 644 | 61.30 | 61.30 | 2060 | 23.95 | 23.95 | 15480 | 540225 |
| 148050 | 1975 | 48.90 | 48.90 | 2080 | 31.75 | 31.75 | 14002 | 356400 |
| 894825 | 16155 | 38.65 | 38.65 | 2100 | 41.70 | 41.70 | 38195 | 758025 |
| 1000800 | 20367 | 30.10 | 30.10 | 2120 | 52.65 | 52.65 | 25554 | 512775 |
| 1486350 | 31892 | 23.45 | 23.45 | 2140 | 66.10 | 66.10 | 15794 | 374400 |
| 747225 | 17867 | 18.00 | 18.00 | 2160 | 80.65 | 80.65 | 5953 | 208350 |
| 629775 | 13634 | 13.90 | 13.90 | 2180 | 97.35 | 97.35 | 3291 | 247725 |
| 3798900 | 53213 | 10.95 | 10.95 | 2200 | 113.45 | 113.45 | 5529 | 635175 |
| 838125 | 19212 | 8.30 | 8.30 | 2220 | 130.95 | 130.95 | 744 | 299025 |
| 1356525 | 19444 | 6.50 | 6.50 | 2240 | 149.50 | 149.50 | 690 | 288450 |
| 871425 | 15917 | 5.30 | 5.30 | 2260 | 166.85 | 166.85 | 505 | 348525 |
| 562050 | 8033 | 4.25 | 4.25 | 2280 | 186.20 | 186.20 | 228 | 267750 |
| 2353725 | 25562 | 3.50 | 3.50 | 2300 | 205.95 | 205.95 | 952 | 796500 |
| 713475 | 8482 | 2.85 | 2.85 | 2320 | 226.10 | 226.10 | 91 | 337500 |
| 903150 | 8677 | 2.40 | 2.40 | 2340 | 232.77 | 227.85 | 39 | 251550 |
| 992250 | 3790 | 2.05 | 2.05 | 2360 | 268.45 | 268.45 | 37 | 206100 |
| 407250 | 2142 | 1.75 | 1.75 | 2380 | 271.68 | 263.10 | 5 | 111375 |
| 2282400 | 11155 | 1.55 | 1.55 | 2400 | 303.85 | 303.85 | 78 | 382050 |
| 236250 | 1659 | 1.35 | 1.35 | 2420 | 311.11 | 285.30 | 7 | 96300 |
| 198450 | 1052 | 1.25 | 1.25 | 2440 | 330.93 | 316.10 | 2 | 47925 |
| 170775 | 708 | 1.15 | 1.15 | 2460 | 350.80 | 358.00 | 2 | 20250 |
| 94500 | 764 | 1.20 | 1.20 | 2480 | 370.71 | 256.45 | 0 | 24300 |
| 1224675 | 3218 | 0.95 | 0.95 | 2500 | 407.00 | 407.00 | 29 | 238275 |
| 207225 | 529 | 0.80 | 0.80 | 2520 | 410.57 | 404.00 | 13 | 18675 |
| 90900 | 307 | 0.80 | 0.80 | 2540 | 430.52 | 221.20 | 0 | 8775 |
| 169875 | 154 | 0.95 | 0.95 | 2560 | 450.47 | 427.00 | 1 | 10125 |
| 216450 | 275 | 0.60 | 0.60 | 2580 | 470.43 | 244.85 | 0 | 4275 |
| 381600 | 736 | 0.55 | 0.55 | 2600 | 500.00 | 500.00 | 14 | 258975 |
| 18450 | 32 | 0.40 | 0.40 | 2620 | 510.35 | 311.20 | 0 | 1125 |
| 54000 | 363 | 0.50 | 0.50 | 2640 | 530.32 | 425.60 | 0 | 225 |
| 20025 | 29 | 0.40 | — | 2660 | 550.28 | 354.20 | 0 | 225 |
| 21600 | 26 | 0.45 | — | 2680 | 570.24 | 471.00 | 0 | 450 |
| 137025 | 323 | 0.40 | 0.40 | 2700 | 603.15 | 603.15 | 149 | 128250 |
| 9225 | 12 | 0.45 | — | 2720 | 610.17 | 535.00 | 0 | 2250 |
| 85950 | 17 | 0.45 | — | 2760 | 650.10 | 405.00 | 0 | 450 |
| 158400 | 150 | 0.35 | 0.35 | 2800 | 703.00 | 703.00 | 46 | 853650 |
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.