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 date21 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2128.71TCS · archived level
Strikes49Published for this date and expiry
TCS option chain
Calls and puts by strike · 21 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 17100 | 7 | 429.00 | 450.89 | 1680 | — | 0.30 | 5 | 2250 |
| — | — | — | — | 1760 | — | 0.40 | 28 | 4950 |
| 0 | 0 | 290.90 | 331.06 | 1800 | 0.50 | 0.50 | 99 | 58050 |
| 0 | 0 | 260.85 | 291.14 | 1840 | 0.70 | 0.70 | 153 | 28125 |
| 0 | 0 | 232.50 | 251.33 | 1880 | 0.65 | 0.65 | 388 | 51525 |
| 0 | 0 | 522.10 | 231.53 | 1900 | 0.90 | 0.90 | 310 | 26550 |
| 0 | 0 | 205.95 | 211.84 | 1920 | 1.10 | 1.10 | 1248 | 178425 |
| 0 | 0 | 484.55 | 192.36 | 1940 | 1.13 | 1.40 | 117 | 11700 |
| 0 | 0 | 181.40 | 173.16 | 1960 | 1.60 | 1.60 | 2929 | 451350 |
| 225 | 0 | 304.80 | 154.38 | 1980 | 2.40 | 2.40 | 3101 | 168075 |
| 122400 | 512 | 133.45 | 133.45 | 2000 | 3.40 | 3.40 | 14384 | 713475 |
| 26325 | 26 | 117.45 | 117.45 | 2020 | 4.60 | 4.60 | 8979 | 172125 |
| 35100 | 329 | 97.75 | 97.75 | 2040 | 6.60 | 6.60 | 9878 | 249975 |
| 48600 | 728 | 81.95 | 81.95 | 2060 | 9.45 | 9.45 | 15990 | 455625 |
| 106875 | 3034 | 64.85 | 64.85 | 2080 | 13.85 | 13.85 | 12404 | 398700 |
| 495675 | 17733 | 51.45 | 51.45 | 2100 | 19.80 | 19.80 | 22148 | 899775 |
| 599625 | 21668 | 39.60 | 39.60 | 2120 | 27.60 | 27.60 | 13045 | 522675 |
| 945450 | 22037 | 29.80 | 29.80 | 2140 | 38.15 | 38.15 | 6193 | 443250 |
| 628650 | 15579 | 22.45 | 22.45 | 2160 | 49.95 | 49.95 | 1873 | 236925 |
| 549675 | 10586 | 16.35 | 16.35 | 2180 | 64.70 | 64.70 | 966 | 211950 |
| 3213450 | 26454 | 11.90 | 11.90 | 2200 | 80.50 | 80.50 | 1408 | 608625 |
| 715725 | 11743 | 8.80 | 8.80 | 2220 | 97.10 | 97.10 | 267 | 279225 |
| 1300050 | 10456 | 6.55 | 6.55 | 2240 | 113.45 | 113.45 | 314 | 260100 |
| 649575 | 6351 | 5.00 | 5.00 | 2260 | 132.75 | 132.75 | 371 | 332775 |
| 511425 | 3194 | 3.85 | 3.85 | 2280 | 154.60 | 154.60 | 57 | 262800 |
| 2179125 | 9377 | 3.15 | 3.15 | 2300 | 168.70 | 168.70 | 128 | 782775 |
| 574875 | 2827 | 2.45 | 2.45 | 2320 | 192.15 | 192.15 | 62 | 327150 |
| 872550 | 1664 | 1.95 | 1.95 | 2340 | 208.20 | 208.20 | 12 | 249750 |
| 973350 | 990 | 1.50 | 1.50 | 2360 | 231.00 | 231.00 | 27 | 202725 |
| 365400 | 822 | 1.40 | 1.40 | 2380 | 249.25 | 249.25 | 6 | 110700 |
| 2112975 | 4525 | 1.20 | 1.20 | 2400 | 268.05 | 268.05 | 54 | 378675 |
| 202275 | 532 | 1.05 | 1.05 | 2420 | 288.33 | 300.50 | 2 | 95850 |
| 197325 | 526 | 0.95 | 0.95 | 2440 | 308.23 | 309.00 | 13 | 46800 |
| 185625 | 479 | 0.80 | 0.80 | 2460 | 328.16 | 332.50 | 5 | 19800 |
| 88425 | 223 | 0.70 | 0.70 | 2480 | 348.10 | 346.00 | 4 | 23400 |
| 1187550 | 1754 | 0.65 | 0.65 | 2500 | 368.06 | 361.00 | 32 | 236700 |
| 166500 | 476 | 0.60 | 0.60 | 2520 | 388.03 | 403.00 | 1 | 18450 |
| 82575 | 172 | 0.50 | 0.50 | 2540 | 408.00 | 423.50 | 3 | 8775 |
| 161325 | 109 | 0.45 | 0.45 | 2560 | 427.97 | 443.00 | 1 | 10125 |
| 215775 | 106 | 0.30 | 0.30 | 2580 | 447.94 | 244.85 | 0 | 4275 |
| 381150 | 311 | 0.30 | 0.30 | 2600 | 466.00 | 466.00 | 14 | 258300 |
| 19350 | 30 | 0.25 | — | 2620 | 487.89 | 503.00 | 1 | 900 |
| 48150 | 45 | 0.25 | 0.25 | 2640 | 507.86 | 425.60 | 0 | 225 |
| 20025 | 5 | 0.25 | — | 2660 | 527.84 | 354.20 | 0 | 225 |
| 20700 | 17 | 0.30 | — | 2680 | 547.81 | 471.00 | 0 | 450 |
| 134775 | 69 | 0.25 | 0.25 | 2700 | 567.78 | 606.85 | 1 | 128250 |
| 10125 | 9 | 0.30 | 0.30 | 2720 | 587.76 | 535.00 | 0 | 2250 |
| 85500 | 14 | 0.25 | — | 2760 | 627.71 | 405.00 | 0 | 450 |
| 154350 | 41 | 0.20 | 0.20 | 2800 | 663.75 | 663.75 | 227 | 804375 |
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.