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 date5 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying4455.10TVSMOTOR · archived level
Strikes38Published for this date and expiry
TVSMOTOR option chain
Calls and puts by strike · 5 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 525 | 0 | 1365.95 | 1465.05 | 3000 | — | 1.00 | 19 | 5600 |
| — | — | — | — | 3040 | — | 1.00 | 49 | 875 |
| 350 | 0 | 1216.50 | 1365.38 | 3100 | — | 1.00 | 7 | 3325 |
| 1575 | 0 | 1170.95 | 1315.54 | 3150 | — | 0.80 | 0 | 2625 |
| 2275 | 3 | 1179.00 | 1265.71 | 3200 | 1.10 | 1.10 | 5 | 3150 |
| 350 | 0 | 791.80 | 1215.88 | 3250 | — | — | — | — |
| 2100 | 0 | 616.25 | 1166.05 | 3300 | 0.01 | 1.10 | 7 | 15400 |
| 525 | 0 | 977.80 | 1116.22 | 3350 | 0.01 | 1.50 | 3 | 525 |
| 19425 | 0 | 582.10 | 1066.40 | 3400 | 0.03 | 1.80 | 6 | 18025 |
| 175 | 0 | 772.10 | 1016.60 | 3450 | 0.06 | 2.35 | 0 | 1050 |
| 12075 | 0 | 813.00 | 966.82 | 3500 | 0.12 | 1.90 | 22 | 54250 |
| 350 | 0 | 316.00 | 917.08 | 3550 | 0.21 | 2.35 | 6 | 7000 |
| 27650 | 10 | 827.00 | 867.41 | 3600 | 2.30 | 2.30 | 60 | 81375 |
| 1225 | 0 | 300.00 | 817.86 | 3650 | 0.66 | 4.70 | 0 | 9275 |
| 28875 | 6 | 740.00 | 768.47 | 3700 | 3.50 | 3.50 | 182 | 88025 |
| 14350 | 0 | 613.65 | 719.32 | 3750 | 3.30 | 3.30 | 24 | 30975 |
| 42175 | 15 | 640.00 | 670.52 | 3800 | 4.55 | 4.55 | 213 | 134225 |
| 12950 | 0 | 468.00 | 622.19 | 3850 | 5.15 | 5.15 | 232 | 88025 |
| 90825 | 6 | 559.75 | 574.49 | 3900 | 6.70 | 6.70 | 700 | 333550 |
| 35175 | 15 | 474.05 | 527.62 | 3950 | 8.25 | 8.25 | 291 | 92750 |
| 194075 | 63 | 450.00 | 481.78 | 4000 | 9.80 | 9.80 | 1619 | 297150 |
| 50925 | 40 | 405.85 | 405.85 | 4050 | 12.40 | 12.40 | 355 | 180950 |
| 131775 | 68 | 362.70 | 362.70 | 4100 | 16.80 | 16.80 | 1157 | 239400 |
| 94675 | 72 | 318.35 | 318.35 | 4150 | 22.30 | 22.30 | 808 | 226275 |
| 236425 | 537 | 266.40 | 266.40 | 4200 | 29.45 | 29.45 | 1854 | 240275 |
| 95025 | 94 | 231.90 | 231.90 | 4250 | 39.25 | 39.25 | 906 | 167300 |
| 227150 | 3982 | 196.75 | 196.75 | 4300 | 52.20 | 52.20 | 1961 | 234500 |
| 106750 | 1157 | 162.25 | 162.25 | 4350 | 68.15 | 68.15 | 1365 | 78225 |
| 343525 | 9636 | 129.70 | 129.70 | 4400 | 87.80 | 87.80 | 4598 | 186900 |
| 199325 | 6697 | 103.75 | 103.75 | 4450 | 111.60 | 111.60 | 1773 | 52675 |
| 324100 | 5479 | 82.05 | 82.05 | 4500 | 139.20 | 139.20 | 930 | 45150 |
| 20650 | 300 | 62.80 | 62.80 | 4550 | 188.70 | 1019.25 | 0 | 0 |
| 187600 | 3439 | 49.50 | 49.50 | 4600 | 203.95 | 203.95 | 41 | 7175 |
| 0 | 0 | 7.05 | 74.28 | 4650 | 253.77 | 988.50 | 0 | 0 |
| 144025 | 2346 | 28.00 | 28.00 | 4700 | 284.40 | 284.40 | 38 | 3675 |
| 10850 | 214 | 20.90 | 20.90 | 4750 | 328.05 | 1011.45 | 0 | 0 |
| 96250 | 1972 | 15.90 | 15.90 | 4800 | 368.11 | 374.15 | 7 | 875 |
| 48475 | 927 | 10.10 | 10.10 | 4900 | 453.00 | 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.