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 date4 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying4360.00TVSMOTOR · archived level
Strikes38Published for this date and expiry
TVSMOTOR option chain
Calls and puts by strike · 4 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 525 | 2 | 1365.95 | 1365.95 | 3000 | 1.15 | 1.15 | 80 | 5425 |
| — | — | — | — | 3040 | 0.95 | 0.95 | 36 | 1225 |
| 350 | 0 | 1216.50 | 1270.83 | 3100 | 1.00 | 1.00 | 54 | 4025 |
| 1575 | 0 | 1170.95 | 1221.00 | 3150 | 0.80 | 0.80 | 13 | 2625 |
| 1750 | 3 | 1167.70 | 1167.70 | 3200 | 1.35 | 1.35 | 57 | 3675 |
| 350 | 0 | 791.80 | 1121.36 | 3250 | — | — | — | — |
| 2100 | 0 | 616.25 | 1071.55 | 3300 | 1.20 | 1.20 | 28 | 15050 |
| 525 | 0 | 977.80 | 1021.75 | 3350 | 0.05 | 1.55 | 13 | 525 |
| 19425 | 0 | 582.10 | 971.98 | 3400 | 0.11 | 2.00 | 17 | 18725 |
| 175 | 0 | 772.10 | 922.24 | 3450 | 0.20 | 2.35 | 0 | 1050 |
| 12075 | 0 | 813.00 | 872.58 | 3500 | 2.35 | 2.35 | 49 | 54775 |
| 350 | 0 | 316.00 | 823.01 | 3550 | 3.00 | 3.00 | 6 | 6825 |
| 29050 | 22 | 755.00 | 773.61 | 3600 | 3.10 | 3.10 | 60 | 83300 |
| 1225 | 0 | 300.00 | 724.44 | 3650 | 1.69 | 4.70 | 0 | 9275 |
| 29225 | 36 | 655.30 | 675.60 | 3700 | 2.68 | 4.20 | 98 | 83475 |
| 14350 | 0 | 613.65 | 627.23 | 3750 | 4.14 | 5.15 | 17 | 31675 |
| 42175 | 6 | 565.65 | 579.47 | 3800 | 6.20 | 6.20 | 241 | 135975 |
| 12950 | 0 | 468.00 | 532.52 | 3850 | 7.55 | 7.55 | 118 | 101675 |
| 90125 | 10 | 481.30 | 486.58 | 3900 | 9.70 | 9.70 | 552 | 322875 |
| 36050 | 6 | 418.65 | 441.88 | 3950 | 11.60 | 11.60 | 167 | 106750 |
| 196700 | 74 | 384.30 | 384.30 | 4000 | 15.20 | 15.20 | 960 | 373800 |
| 51275 | 19 | 338.00 | 338.00 | 4050 | 19.10 | 19.10 | 249 | 163975 |
| 133875 | 130 | 295.75 | 295.75 | 4100 | 26.05 | 26.05 | 826 | 201950 |
| 97825 | 20 | 240.00 | 280.57 | 4150 | 34.20 | 34.20 | 478 | 220150 |
| 281575 | 261 | 214.05 | 214.05 | 4200 | 44.30 | 44.30 | 1570 | 242375 |
| 97300 | 161 | 178.85 | 178.85 | 4250 | 59.05 | 59.05 | 599 | 149450 |
| 367675 | 2631 | 146.20 | 146.20 | 4300 | 75.80 | 75.80 | 2160 | 203000 |
| 125825 | 1772 | 117.25 | 117.25 | 4350 | 98.00 | 98.00 | 1538 | 63000 |
| 223125 | 3814 | 92.60 | 92.60 | 4400 | 121.80 | 121.80 | 1360 | 85400 |
| 135975 | 549 | 72.70 | 72.70 | 4450 | 149.80 | 149.80 | 57 | 4200 |
| 270550 | 1627 | 54.85 | 54.85 | 4500 | 181.05 | 181.05 | 220 | 17500 |
| 0 | 0 | 5.10 | 76.16 | 4550 | 250.28 | 1019.25 | 0 | 0 |
| 155925 | 1234 | 31.75 | 31.75 | 4600 | 286.09 | 274.20 | 20 | 2625 |
| 0 | 0 | 7.05 | 50.32 | 4650 | 324.08 | 988.50 | 0 | 0 |
| 110950 | 1156 | 17.50 | 17.50 | 4700 | 363.92 | 1197.20 | 0 | 0 |
| 0 | 0 | 5.65 | 32.03 | 4750 | 405.45 | 1011.45 | 0 | 0 |
| 58275 | 498 | 9.85 | 9.85 | 4800 | 448.45 | 1282.85 | 0 | 0 |
| 0 | 0 | 0.90 | 15.19 | 4900 | 538.08 | 1393.95 | 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.