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 date11 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying4400.10TVSMOTOR · archived level
Strikes39Published for this date and expiry
TVSMOTOR option chain
Calls and puts by strike · 11 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 700 | 0 | 1380.00 | 1407.07 | 3000 | — | 1.00 | 14 | 5600 |
| — | — | — | — | 3040 | — | 0.70 | 0 | 350 |
| 175 | 0 | 1325.75 | 1307.30 | 3100 | — | 0.80 | 32 | 2625 |
| 2975 | 0 | 1292.90 | 1257.41 | 3150 | — | 0.90 | 20 | 5775 |
| 1925 | 0 | 1248.25 | 1207.53 | 3200 | — | 0.75 | 20 | 3500 |
| 350 | 0 | 791.80 | 1157.65 | 3250 | — | — | — | — |
| 1925 | 0 | 1082.00 | 1107.76 | 3300 | — | 0.75 | 15 | 14000 |
| 525 | 0 | 977.80 | 1057.88 | 3350 | 0.75 | 0.75 | 52 | 700 |
| 19425 | 3 | 1051.35 | 1008.00 | 3400 | 1.00 | 1.00 | 1596 | 18200 |
| 175 | 0 | 772.10 | 958.12 | 3450 | 0.80 | 0.80 | 4 | 1225 |
| 11025 | 0 | 942.25 | 908.25 | 3500 | 1.40 | 1.40 | 2141 | 42525 |
| 350 | 0 | 316.00 | 858.39 | 3550 | 0.05 | 1.80 | 0 | 4725 |
| 23800 | 8 | 835.00 | 808.56 | 3600 | 0.10 | 1.90 | 31 | 80325 |
| 1225 | 0 | 300.00 | 758.78 | 3650 | 0.21 | 2.55 | 6 | 7350 |
| 21175 | 5 | 713.70 | 713.70 | 3700 | 2.50 | 2.50 | 61 | 80850 |
| 14000 | 0 | 698.65 | 659.55 | 3750 | 0.75 | 2.05 | 0 | 27125 |
| 38850 | 7 | 608.65 | 610.26 | 3800 | 2.90 | 2.90 | 615 | 107450 |
| 12950 | 0 | 468.00 | 561.33 | 3850 | 2.85 | 2.85 | 11 | 71750 |
| 95550 | 42 | 512.80 | 512.96 | 3900 | 4.20 | 4.20 | 583 | 269675 |
| 35000 | 1 | 486.00 | 465.36 | 3950 | 6.20 | 6.20 | 196 | 102725 |
| 206675 | 16 | 430.30 | 418.80 | 4000 | 6.30 | 6.30 | 502 | 287525 |
| 72275 | 0 | 420.00 | 373.60 | 4050 | 7.80 | 7.80 | 198 | 84700 |
| 127225 | 53 | 322.85 | 322.85 | 4100 | 10.45 | 10.45 | 744 | 228725 |
| 92750 | 20 | 286.05 | 288.70 | 4150 | 14.50 | 14.50 | 224 | 221725 |
| 218925 | 129 | 232.95 | 232.95 | 4200 | 20.80 | 20.80 | 821 | 229600 |
| 98875 | 191 | 200.10 | 213.44 | 4250 | 29.60 | 29.60 | 629 | 149275 |
| 182350 | 1022 | 154.95 | 154.95 | 4300 | 41.90 | 41.90 | 1446 | 207200 |
| 113400 | 520 | 123.05 | 123.05 | 4350 | 59.25 | 59.25 | 1124 | 73675 |
| 350700 | 2771 | 94.25 | 94.25 | 4400 | 80.75 | 80.75 | 3244 | 130025 |
| 189875 | 2233 | 70.70 | 70.70 | 4450 | 107.80 | 107.80 | 1761 | 64750 |
| 386400 | 3892 | 52.65 | 52.65 | 4500 | 139.25 | 139.25 | 769 | 54950 |
| 34825 | 645 | 38.90 | 38.90 | 4550 | 174.25 | 174.25 | 108 | 2100 |
| 164325 | 1877 | 27.90 | 27.90 | 4600 | 217.90 | 217.90 | 103 | 8750 |
| 17325 | 396 | 19.95 | 19.95 | 4650 | 276.92 | 236.20 | 3 | 525 |
| 164150 | 1353 | 14.90 | 14.90 | 4700 | 317.56 | 292.25 | 24 | 8925 |
| 33425 | 180 | 11.15 | 11.15 | 4750 | 360.15 | 1011.45 | 0 | 0 |
| 92400 | 452 | 8.25 | 8.25 | 4800 | 404.37 | 383.95 | 7 | 2100 |
| 86975 | 700 | 4.95 | 4.95 | 4900 | 496.57 | 1393.95 | 0 | 0 |
| 22925 | 100 | 2.40 | 2.40 | 5000 | 592.21 | 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.