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 date10 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying4466.18TVSMOTOR · archived level
Strikes39Published for this date and expiry
TVSMOTOR option chain
Calls and puts by strike · 10 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 700 | 0 | 1380.00 | 1473.64 | 3000 | — | 0.85 | 0 | 5425 |
| — | — | — | — | 3040 | — | 0.70 | 2 | 350 |
| 175 | 0 | 1325.75 | 1373.89 | 3100 | — | 0.70 | 2 | 2975 |
| 2975 | 0 | 1292.90 | 1324.02 | 3150 | 0.70 | 0.70 | 30 | 6475 |
| 1925 | 0 | 1248.25 | 1274.14 | 3200 | — | 1.00 | 18 | 3675 |
| 350 | 0 | 791.80 | 1224.26 | 3250 | — | — | — | — |
| 1925 | 0 | 1082.00 | 1174.39 | 3300 | — | 0.65 | 12 | 15225 |
| 525 | 0 | 977.80 | 1124.51 | 3350 | — | 1.10 | 26 | 525 |
| 19425 | 0 | 582.10 | 1074.64 | 3400 | — | 1.25 | 35 | 16975 |
| 175 | 0 | 772.10 | 1024.77 | 3450 | 0.01 | 0.75 | 2 | 1050 |
| 11025 | 0 | 942.25 | 974.90 | 3500 | 1.20 | 1.20 | 1111 | 42175 |
| 350 | 0 | 316.00 | 925.04 | 3550 | 0.03 | 1.80 | 0 | 4725 |
| 25200 | 0 | 840.75 | 875.20 | 3600 | 2.10 | 2.10 | 13 | 81375 |
| 1225 | 0 | 300.00 | 825.40 | 3650 | 0.14 | 2.45 | 7 | 7525 |
| 21700 | 18 | 760.00 | 775.66 | 3700 | 0.28 | 2.55 | 29 | 84875 |
| 14000 | 0 | 698.65 | 726.03 | 3750 | 0.52 | 2.05 | 2 | 27125 |
| 39375 | 6 | 664.60 | 676.56 | 3800 | 3.30 | 3.30 | 286 | 121100 |
| 12950 | 0 | 468.00 | 627.36 | 3850 | 4.05 | 4.05 | 24 | 72275 |
| 93450 | 7 | 578.85 | 578.56 | 3900 | 4.75 | 4.75 | 892 | 249375 |
| 35175 | 0 | 456.00 | 530.31 | 3950 | 5.35 | 5.35 | 76 | 100450 |
| 209475 | 38 | 461.60 | 482.85 | 4000 | 6.80 | 6.80 | 258 | 298025 |
| 72275 | 26 | 420.00 | 436.41 | 4050 | 9.05 | 9.05 | 725 | 92925 |
| 130900 | 79 | 377.05 | 391.30 | 4100 | 11.25 | 11.25 | 417 | 250600 |
| 94150 | 20 | 316.65 | 316.65 | 4150 | 14.70 | 14.70 | 299 | 222600 |
| 222250 | 83 | 278.50 | 306.33 | 4200 | 19.40 | 19.40 | 854 | 234325 |
| 81375 | 80 | 232.00 | 232.00 | 4250 | 27.10 | 27.10 | 534 | 157325 |
| 195475 | 639 | 191.65 | 191.65 | 4300 | 36.95 | 36.95 | 928 | 211925 |
| 95900 | 332 | 153.40 | 153.40 | 4350 | 50.35 | 50.35 | 653 | 77525 |
| 392875 | 1740 | 122.00 | 122.00 | 4400 | 67.75 | 67.75 | 2069 | 191100 |
| 179200 | 2975 | 93.85 | 93.85 | 4450 | 89.50 | 89.50 | 1946 | 108675 |
| 333025 | 3532 | 71.25 | 71.25 | 4500 | 116.30 | 116.30 | 699 | 51975 |
| 33425 | 775 | 53.00 | 53.00 | 4550 | 165.22 | 1019.25 | 0 | 0 |
| 173425 | 1409 | 38.00 | 38.00 | 4600 | 183.70 | 183.70 | 83 | 7875 |
| 17150 | 350 | 27.60 | 27.60 | 4650 | 231.31 | 988.50 | 0 | 0 |
| 194775 | 1479 | 20.15 | 20.15 | 4700 | 268.59 | 254.70 | 41 | 10675 |
| 32900 | 271 | 14.60 | 14.60 | 4750 | 307.78 | 1011.45 | 0 | 0 |
| 104125 | 812 | 11.15 | 11.15 | 4800 | 349.18 | 347.00 | 1 | 1925 |
| 71750 | 466 | 6.90 | 6.90 | 4900 | 436.91 | 1393.95 | 0 | 0 |
| 24500 | 249 | 4.25 | 4.25 | 5000 | 529.50 | 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.