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 date12 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying4374.93TVSMOTOR · archived level
Strikes39Published for this date and expiry
TVSMOTOR option chain
Calls and puts by strike · 12 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 700 | 0 | 1380.00 | 1381.40 | 3000 | — | 0.80 | 10 | 5250 |
| — | — | — | — | 3040 | — | 0.70 | 0 | 350 |
| 175 | 0 | 1325.75 | 1281.61 | 3100 | — | 0.80 | 8 | 2800 |
| 2975 | 0 | 1292.90 | 1231.72 | 3150 | — | 0.90 | 0 | 5775 |
| 1925 | 0 | 1248.25 | 1181.83 | 3200 | — | 0.75 | 0 | 3500 |
| 350 | 0 | 791.80 | 1131.94 | 3250 | — | — | — | — |
| 1925 | 0 | 1082.00 | 1082.05 | 3300 | — | 0.95 | 51 | 12425 |
| 525 | 0 | 977.80 | 1032.15 | 3350 | — | 0.75 | 0 | 700 |
| 19425 | 0 | 1051.35 | 982.26 | 3400 | — | 1.10 | 49 | 18025 |
| 175 | 0 | 772.10 | 932.38 | 3450 | 0.01 | 0.80 | 0 | 1225 |
| 11025 | 2 | 942.25 | 882.49 | 3500 | 0.02 | 1.25 | 244 | 40250 |
| 350 | 0 | 316.00 | 832.62 | 3550 | 0.04 | 1.80 | 0 | 4725 |
| 22400 | 8 | 770.00 | 782.78 | 3600 | 1.75 | 1.75 | 50 | 75950 |
| 1225 | 0 | 300.00 | 732.98 | 3650 | 0.18 | 2.55 | 0 | 7350 |
| 21175 | 2 | 674.00 | 683.28 | 3700 | 2.10 | 2.10 | 17 | 78225 |
| 14000 | 0 | 698.65 | 633.72 | 3750 | 0.70 | 3.75 | 11 | 26600 |
| 38850 | 0 | 608.65 | 584.41 | 3800 | 3.25 | 3.25 | 177 | 101500 |
| 12600 | 2 | 549.05 | 535.50 | 3850 | 2.27 | 3.80 | 265 | 54775 |
| 89250 | 81 | 480.00 | 480.00 | 3900 | 3.82 | 4.80 | 502 | 273350 |
| 35000 | 0 | 486.00 | 439.65 | 3950 | 6.15 | 6.15 | 112 | 96250 |
| 203000 | 28 | 377.10 | 377.10 | 4000 | 7.30 | 7.30 | 491 | 275275 |
| 72100 | 1 | 352.00 | 348.38 | 4050 | 9.45 | 9.45 | 106 | 81375 |
| 108325 | 180 | 285.00 | 285.00 | 4100 | 12.60 | 12.60 | 560 | 218750 |
| 90650 | 33 | 238.65 | 238.65 | 4150 | 17.35 | 17.35 | 585 | 206500 |
| 199150 | 203 | 194.15 | 194.15 | 4200 | 24.50 | 24.50 | 782 | 219450 |
| 98175 | 24 | 159.00 | 159.00 | 4250 | 35.45 | 35.45 | 559 | 142100 |
| 173775 | 535 | 122.55 | 122.55 | 4300 | 50.60 | 50.60 | 1520 | 187600 |
| 118300 | 606 | 92.55 | 92.55 | 4350 | 71.50 | 71.50 | 1204 | 67025 |
| 378350 | 5358 | 68.90 | 68.90 | 4400 | 97.70 | 97.70 | 2350 | 136500 |
| 173425 | 1677 | 49.85 | 49.85 | 4450 | 127.30 | 127.30 | 680 | 50925 |
| 371000 | 1974 | 34.95 | 34.95 | 4500 | 163.55 | 163.55 | 257 | 50225 |
| 31150 | 845 | 24.90 | 24.90 | 4550 | 216.42 | 179.55 | 4 | 1400 |
| 156625 | 1483 | 17.65 | 17.65 | 4600 | 254.10 | 250.10 | 2 | 8750 |
| 23450 | 430 | 12.65 | 12.65 | 4650 | 294.19 | 236.20 | 0 | 525 |
| 151025 | 788 | 9.10 | 9.10 | 4700 | 336.39 | 340.00 | 13 | 8925 |
| 27475 | 102 | 6.80 | 6.80 | 4750 | 380.37 | 1011.45 | 0 | 0 |
| 81375 | 413 | 5.25 | 5.25 | 4800 | 425.80 | 383.95 | 0 | 2100 |
| 78050 | 226 | 3.50 | 3.50 | 4900 | 519.87 | 1393.95 | 0 | 0 |
| 27825 | 102 | 2.35 | 2.35 | 5000 | 616.72 | 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.