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 date7 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying4440.23TVSMOTOR · archived level
Strikes39Published for this date and expiry
TVSMOTOR option chain
Calls and puts by strike · 7 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 700 | 0 | 1380.00 | 1449.17 | 3000 | — | 0.85 | 10 | 5425 |
| — | — | — | — | 3040 | — | 0.85 | 2 | 525 |
| 175 | 4 | 1325.75 | 1349.47 | 3100 | — | 1.20 | 52 | 3150 |
| 2975 | 6 | 1292.90 | 1299.61 | 3150 | — | 1.00 | 61 | 6825 |
| 1925 | 2 | 1248.25 | 1249.76 | 3200 | — | 1.25 | 52 | 3150 |
| 350 | 0 | 791.80 | 1199.91 | 3250 | — | — | — | — |
| 1925 | 0 | 1082.00 | 1150.06 | 3300 | — | 1.05 | 32 | 15225 |
| 525 | 0 | 977.80 | 1100.22 | 3350 | 0.01 | 1.20 | 48 | 525 |
| 19425 | 0 | 582.10 | 1050.38 | 3400 | 0.02 | 1.50 | 22 | 17675 |
| 175 | 0 | 772.10 | 1000.54 | 3450 | 0.04 | 1.40 | 73 | 1225 |
| 11025 | 3 | 942.25 | 950.73 | 3500 | 0.07 | 1.80 | 95 | 46550 |
| 350 | 0 | 316.00 | 900.94 | 3550 | 0.14 | 1.80 | 36 | 4725 |
| 25200 | 8 | 840.75 | 840.75 | 3600 | 0.26 | 2.05 | 93 | 81550 |
| 1225 | 0 | 300.00 | 801.57 | 3650 | 1.65 | 1.65 | 13 | 8400 |
| 24850 | 22 | 753.35 | 752.07 | 3700 | 2.65 | 2.65 | 104 | 85225 |
| 14000 | 25 | 698.65 | 702.78 | 3750 | 1.38 | 3.50 | 17 | 27125 |
| 40250 | 0 | 604.00 | 653.80 | 3800 | 3.70 | 3.70 | 321 | 134925 |
| 12950 | 0 | 468.00 | 605.27 | 3850 | 4.25 | 4.25 | 122 | 74025 |
| 92400 | 9 | 545.00 | 557.33 | 3900 | 5.45 | 5.45 | 545 | 345975 |
| 35175 | 1 | 456.00 | 510.21 | 3950 | 6.30 | 6.30 | 191 | 99750 |
| 214200 | 30 | 449.00 | 449.00 | 4000 | 7.40 | 7.40 | 662 | 298375 |
| 75250 | 23 | 387.85 | 419.29 | 4050 | 9.15 | 9.15 | 353 | 179025 |
| 127050 | 42 | 354.80 | 354.80 | 4100 | 12.60 | 12.60 | 609 | 249025 |
| 95200 | 19 | 310.90 | 310.90 | 4150 | 17.00 | 17.00 | 706 | 230300 |
| 224175 | 161 | 266.05 | 266.05 | 4200 | 23.00 | 23.00 | 1485 | 233800 |
| 89075 | 40 | 227.65 | 227.65 | 4250 | 31.70 | 31.70 | 521 | 160475 |
| 199675 | 841 | 187.05 | 187.05 | 4300 | 43.25 | 43.25 | 1776 | 210875 |
| 99575 | 509 | 153.85 | 153.85 | 4350 | 58.05 | 58.05 | 943 | 75250 |
| 412300 | 5071 | 122.10 | 122.10 | 4400 | 77.00 | 77.00 | 3106 | 173250 |
| 175000 | 3986 | 94.85 | 94.85 | 4450 | 100.25 | 100.25 | 1857 | 69825 |
| 315700 | 4072 | 72.85 | 72.85 | 4500 | 127.25 | 127.25 | 610 | 40075 |
| 30975 | 956 | 53.75 | 53.75 | 4550 | 190.96 | 1019.25 | 0 | 0 |
| 188125 | 2492 | 39.95 | 39.95 | 4600 | 194.00 | 194.00 | 29 | 7175 |
| 0 | 0 | 7.05 | 62.49 | 4650 | 258.41 | 988.50 | 0 | 0 |
| 168175 | 2000 | 20.65 | 20.65 | 4700 | 295.97 | 278.85 | 25 | 7175 |
| 29925 | 345 | 15.20 | 15.20 | 4750 | 335.20 | 1011.45 | 0 | 0 |
| 111475 | 994 | 11.15 | 11.15 | 4800 | 376.46 | 397.50 | 0 | 1750 |
| 64400 | 754 | 6.70 | 6.70 | 4900 | 463.57 | 1393.95 | 0 | 0 |
| 16975 | 415 | 4.15 | 4.15 | 5000 | 555.35 | 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.