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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying2105.01TCS · archived level
Strikes49Published for this date and expiry
TCS option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 17775 | 5 | 424.25 | 426.92 | 1680 | 0.45 | 0.45 | 10 | 1800 |
| — | — | — | — | 1760 | — | 0.40 | 0 | 4950 |
| 0 | 0 | 290.90 | 307.07 | 1800 | 0.30 | 0.30 | 164 | 63225 |
| 0 | 0 | 260.85 | 267.15 | 1840 | 0.35 | 0.35 | 123 | 17775 |
| 0 | 0 | 232.50 | 227.36 | 1880 | 0.55 | 0.55 | 99 | 45900 |
| 0 | 0 | 522.10 | 207.58 | 1900 | 0.75 | 0.75 | 111 | 29250 |
| 0 | 0 | 205.95 | 187.97 | 1920 | 0.95 | 0.95 | 421 | 165600 |
| 0 | 0 | 484.55 | 168.61 | 1940 | 1.05 | 1.05 | 260 | 41175 |
| 0 | 0 | 181.40 | 149.63 | 1960 | 1.55 | 1.55 | 1012 | 431550 |
| 225 | 0 | 304.80 | 131.18 | 1980 | 2.25 | 2.25 | 1085 | 224775 |
| 128025 | 164 | 112.60 | 112.60 | 2000 | 3.45 | 3.45 | 16859 | 784125 |
| 28350 | 38 | 93.00 | 96.67 | 2020 | 5.15 | 5.15 | 7643 | 218925 |
| 40050 | 87 | 75.45 | 75.45 | 2040 | 7.85 | 7.85 | 12490 | 283950 |
| 82800 | 955 | 60.40 | 60.40 | 2060 | 11.95 | 11.95 | 9872 | 436275 |
| 142425 | 2607 | 45.70 | 45.70 | 2080 | 17.90 | 17.90 | 10036 | 352800 |
| 529425 | 13700 | 34.30 | 34.30 | 2100 | 25.95 | 25.95 | 21447 | 694800 |
| 604575 | 17435 | 24.95 | 24.95 | 2120 | 36.75 | 36.75 | 10592 | 455850 |
| 938250 | 16613 | 17.80 | 17.80 | 2140 | 48.30 | 48.30 | 4167 | 355275 |
| 688500 | 10279 | 12.65 | 12.65 | 2160 | 64.55 | 64.55 | 1176 | 219375 |
| 634050 | 8951 | 9.05 | 9.05 | 2180 | 80.65 | 80.65 | 546 | 193275 |
| 3131550 | 19076 | 6.70 | 6.70 | 2200 | 97.80 | 97.80 | 1112 | 565650 |
| 621225 | 8534 | 4.80 | 4.80 | 2220 | 116.90 | 116.90 | 96 | 267300 |
| 1213425 | 5800 | 3.50 | 3.50 | 2240 | 133.40 | 133.40 | 84 | 255375 |
| 747675 | 5114 | 2.75 | 2.75 | 2260 | 152.75 | 152.75 | 84 | 329850 |
| 462150 | 2292 | 2.05 | 2.05 | 2280 | 170.90 | 170.90 | 18 | 259200 |
| 2190600 | 7422 | 1.85 | 1.85 | 2300 | 191.40 | 191.40 | 108 | 766800 |
| 558000 | 1664 | 1.50 | 1.50 | 2320 | 210.00 | 210.00 | 37 | 322875 |
| 806850 | 996 | 1.20 | 1.20 | 2340 | 231.15 | 231.15 | 48 | 244125 |
| 952650 | 642 | 0.95 | 0.95 | 2360 | 254.55 | 254.55 | 22 | 201600 |
| 307350 | 659 | 0.90 | 0.90 | 2380 | 272.42 | 271.00 | 11 | 108225 |
| 1809900 | 3723 | 0.80 | 0.80 | 2400 | 292.65 | 292.65 | 43 | 376200 |
| 179325 | 382 | 0.70 | 0.70 | 2420 | 312.28 | 308.00 | 9 | 93825 |
| 204525 | 429 | 0.75 | 0.75 | 2440 | 332.23 | 339.00 | 8 | 46350 |
| 182700 | 353 | 0.70 | 0.70 | 2460 | 352.20 | 351.30 | 11 | 19575 |
| 83025 | 74 | 0.55 | 0.55 | 2480 | 372.17 | 380.00 | 2 | 22950 |
| 1125225 | 1594 | 0.55 | 0.55 | 2500 | 392.15 | 390.00 | 15 | 233550 |
| 187875 | 166 | 0.50 | 0.50 | 2520 | 412.12 | 403.00 | 0 | 18450 |
| 80100 | 48 | 0.45 | 0.45 | 2540 | 432.10 | 418.50 | 8 | 8100 |
| 158625 | 129 | 0.40 | 0.40 | 2560 | 452.08 | 443.00 | 0 | 10125 |
| 215550 | 71 | 0.30 | 0.30 | 2580 | 472.05 | 460.50 | 7 | 3375 |
| 364950 | 408 | 0.35 | 0.35 | 2600 | 490.95 | 490.95 | 19 | 256950 |
| 19350 | 0 | 0.25 | — | 2620 | 512.01 | 503.00 | 0 | 900 |
| 46125 | 21 | 0.35 | 0.35 | 2640 | 531.98 | 425.60 | 0 | 225 |
| 17775 | 16 | 0.35 | 0.35 | 2660 | 551.96 | 354.20 | 0 | 225 |
| 20475 | 13 | 0.25 | 0.25 | 2680 | 571.94 | 471.00 | 0 | 450 |
| 129600 | 76 | 0.30 | 0.30 | 2700 | 591.92 | 606.85 | 0 | 128250 |
| 9675 | 7 | 0.30 | 0.30 | 2720 | 611.89 | 608.00 | 2 | 2250 |
| 85275 | 1 | 0.15 | 0.15 | 2760 | 651.85 | 405.00 | 0 | 450 |
| 150975 | 22 | 0.10 | 0.10 | 2800 | 690.95 | 690.95 | 844 | 661500 |
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.