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 date6 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying4375.02TVSMOTOR · archived level
Strikes39Published for this date and expiry
TVSMOTOR option chain
Calls and puts by strike · 6 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 700 | 1 | 1380.00 | 1384.47 | 3000 | — | 1.15 | 6 | 5600 |
| — | — | — | — | 3040 | 0.90 | 0.90 | 1 | 700 |
| 875 | 3 | 1323.75 | 1284.78 | 3100 | 0.80 | 0.80 | 7 | 3500 |
| 2100 | 3 | 1274.00 | 1234.94 | 3150 | 0.90 | 0.90 | 38 | 2625 |
| 1750 | 3 | 1203.30 | 1185.10 | 3200 | — | 1.00 | 5 | 3150 |
| 350 | 0 | 791.80 | 1135.26 | 3250 | — | — | — | — |
| 1925 | 1 | 1082.00 | 1085.42 | 3300 | 0.01 | 1.20 | 11 | 15225 |
| 525 | 0 | 977.80 | 1035.60 | 3350 | 0.02 | 1.50 | 0 | 525 |
| 19425 | 0 | 582.10 | 985.78 | 3400 | 0.05 | 1.40 | 15 | 18375 |
| 175 | 0 | 772.10 | 935.99 | 3450 | 0.10 | 1.40 | 8 | 1225 |
| 11550 | 10 | 900.35 | 900.35 | 3500 | 0.19 | 1.85 | 12 | 53900 |
| 350 | 0 | 316.00 | 836.55 | 3550 | 0.35 | 2.35 | 0 | 7000 |
| 26250 | 12 | 806.00 | 806.00 | 3600 | 2.60 | 2.60 | 22 | 82425 |
| 1225 | 0 | 300.00 | 737.57 | 3650 | 1.05 | 4.70 | 0 | 9275 |
| 26600 | 14 | 690.00 | 688.41 | 3700 | 3.30 | 3.30 | 84 | 84875 |
| 14175 | 1 | 681.90 | 639.62 | 3750 | 2.79 | 4.05 | 16 | 29925 |
| 40250 | 25 | 604.00 | 591.34 | 3800 | 4.75 | 4.75 | 136 | 127400 |
| 12950 | 0 | 468.00 | 543.73 | 3850 | 5.35 | 5.35 | 40 | 87500 |
| 91525 | 14 | 511.65 | 497.01 | 3900 | 6.90 | 6.90 | 443 | 323925 |
| 35175 | 6 | 454.00 | 451.41 | 3950 | 7.95 | 7.95 | 115 | 94675 |
| 217350 | 371 | 405.45 | 405.45 | 4000 | 10.45 | 10.45 | 529 | 294000 |
| 77000 | 210 | 358.25 | 358.25 | 4050 | 13.05 | 13.05 | 265 | 182875 |
| 129150 | 58 | 314.75 | 314.75 | 4100 | 18.20 | 18.20 | 561 | 243075 |
| 94500 | 55 | 271.45 | 271.45 | 4150 | 24.50 | 24.50 | 711 | 213675 |
| 232575 | 195 | 229.60 | 229.60 | 4200 | 32.95 | 32.95 | 1322 | 216650 |
| 90475 | 101 | 191.95 | 191.95 | 4250 | 45.15 | 45.15 | 802 | 155925 |
| 204575 | 738 | 157.45 | 157.45 | 4300 | 60.10 | 60.10 | 1681 | 217700 |
| 113925 | 700 | 127.15 | 127.15 | 4350 | 79.40 | 79.40 | 1356 | 64925 |
| 280350 | 4416 | 100.80 | 100.80 | 4400 | 103.55 | 103.55 | 3694 | 120925 |
| 185150 | 1841 | 77.65 | 77.65 | 4450 | 129.95 | 129.95 | 875 | 36750 |
| 328475 | 2089 | 60.20 | 60.20 | 4500 | 162.40 | 162.40 | 555 | 43225 |
| 25200 | 637 | 46.65 | 46.65 | 4550 | 235.09 | 1019.25 | 0 | 0 |
| 160300 | 1548 | 34.20 | 34.20 | 4600 | 270.67 | 235.95 | 6 | 7350 |
| 0 | 0 | 7.05 | 48.22 | 4650 | 308.56 | 988.50 | 0 | 0 |
| 137025 | 1122 | 19.40 | 19.40 | 4700 | 317.85 | 317.85 | 26 | 4550 |
| 11725 | 113 | 14.70 | 14.70 | 4750 | 389.99 | 1011.45 | 0 | 0 |
| 84350 | 669 | 11.40 | 11.40 | 4800 | 433.13 | 397.50 | 7 | 1750 |
| 55825 | 348 | 7.00 | 7.00 | 4900 | 523.15 | 1393.95 | 0 | 0 |
| 0 | 0 | 0.60 | 7.64 | 5000 | 616.88 | 1492.65 | 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.