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 date31 Jul 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying4312.90TVSMOTOR · archived level
Strikes34Published for this date and expiry
TVSMOTOR option chain
Calls and puts by strike · 31 Jul 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1050 | 0 | 1006.05 | 1325.40 | 3000 | — | 1.20 | 4 | 5075 |
| — | — | — | — | 3040 | — | 1.30 | 12 | 350 |
| 525 | 0 | 906.55 | 1225.85 | 3100 | 0.05 | 1.30 | 18 | 1575 |
| 1400 | 0 | 890.20 | 1176.05 | 3150 | 0.05 | 1.10 | 20 | 2625 |
| 350 | 1 | 1016.25 | 1126.30 | 3200 | 0.05 | 1.80 | 2 | 9100 |
| 350 | 0 | 791.80 | 1076.50 | 3250 | — | — | — | — |
| 2100 | 0 | 616.25 | 1026.80 | 3300 | 0.15 | 1.25 | 17 | 15925 |
| 1050 | 0 | 694.20 | 977.10 | 3350 | 0.25 | 3.00 | 0 | 700 |
| 19425 | 0 | 582.10 | 927.50 | 3400 | 2.30 | 2.30 | 17 | 20125 |
| 175 | 3 | 772.10 | 877.95 | 3450 | 0.70 | 11.45 | 0 | 875 |
| 11025 | 0 | 680.00 | 828.60 | 3500 | 2.60 | 2.60 | 333 | 55650 |
| 350 | 0 | 316.00 | 779.50 | 3550 | 1.80 | 3.80 | 14 | 7000 |
| 30450 | 19 | 715.00 | 715.00 | 3600 | 3.80 | 3.80 | 437 | 78400 |
| 1225 | 0 | 300.00 | 682.25 | 3650 | 4.15 | 5.15 | 57 | 9450 |
| 34300 | 13 | 607.65 | 634.40 | 3700 | 5.65 | 5.65 | 697 | 89425 |
| 14350 | 0 | 356.30 | 587.30 | 3750 | 6.80 | 6.80 | 201 | 35175 |
| 46900 | 35 | 520.00 | 541.05 | 3800 | 8.50 | 8.50 | 1257 | 145775 |
| 12950 | 1 | 468.00 | 468.00 | 3850 | 10.45 | 10.45 | 2834 | 102725 |
| 89075 | 384 | 431.10 | 431.10 | 3900 | 13.75 | 13.75 | 1647 | 309050 |
| 36750 | 70 | 382.90 | 382.90 | 3950 | 17.35 | 17.35 | 686 | 108500 |
| 211050 | 413 | 339.90 | 339.90 | 4000 | 22.80 | 22.80 | 3157 | 332675 |
| 53725 | 157 | 298.70 | 298.70 | 4050 | 29.75 | 29.75 | 845 | 174825 |
| 136325 | 1299 | 257.25 | 257.25 | 4100 | 38.90 | 38.90 | 2778 | 206850 |
| 100275 | 838 | 216.20 | 216.20 | 4150 | 50.50 | 50.50 | 1784 | 222075 |
| 298550 | 5284 | 183.10 | 183.10 | 4200 | 64.60 | 64.60 | 4327 | 245700 |
| 106400 | 4365 | 150.10 | 150.10 | 4250 | 82.45 | 82.45 | 2828 | 133000 |
| 403200 | 11306 | 122.65 | 122.65 | 4300 | 104.15 | 104.15 | 3513 | 173250 |
| 57400 | 2674 | 97.80 | 97.80 | 4350 | 129.65 | 129.65 | 257 | 17500 |
| 182525 | 4546 | 77.05 | 77.05 | 4400 | 157.80 | 157.80 | 758 | 49000 |
| 124250 | 1774 | 59.25 | 59.25 | 4450 | 224.50 | 954.15 | 0 | 0 |
| 255500 | 5526 | 45.80 | 45.80 | 4500 | 257.25 | 440.00 | 0 | 175 |
| 0 | 0 | 5.10 | 74.00 | 4550 | 292.20 | 1019.25 | 0 | 0 |
| 127925 | 2922 | 26.00 | 26.00 | 4600 | 329.35 | 312.00 | 40 | 3850 |
| 107800 | 2475 | 14.90 | 14.90 | 4700 | 408.45 | 1197.20 | 0 | 0 |
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.