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 date13 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying4342.07TVSMOTOR · archived level
Strikes39Published for this date and expiry
TVSMOTOR option chain
Calls and puts by strike · 13 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 700 | 0 | 1380.00 | 1348.05 | 3000 | — | 0.80 | 0 | 5250 |
| — | — | — | — | 3040 | — | 0.70 | 0 | 350 |
| 700 | 3 | 1272.00 | 1248.25 | 3100 | — | 0.80 | 0 | 2800 |
| 2975 | 0 | 1292.90 | 1198.35 | 3150 | — | 1.30 | 32 | 5600 |
| 1925 | 0 | 1248.25 | 1148.45 | 3200 | — | 0.75 | 0 | 3500 |
| 350 | 0 | 791.80 | 1098.55 | 3250 | — | — | — | — |
| 1925 | 0 | 1082.00 | 1048.65 | 3300 | — | 0.95 | 0 | 12425 |
| 525 | 0 | 977.80 | 998.75 | 3350 | — | 0.75 | 0 | 700 |
| 19250 | 14 | 925.00 | 948.85 | 3400 | — | 1.10 | 0 | 18025 |
| 175 | 0 | 772.10 | 898.95 | 3450 | 0.01 | 0.80 | 0 | 1225 |
| 11025 | 1 | 830.00 | 849.06 | 3500 | 1.15 | 1.15 | 31 | 36750 |
| 350 | 0 | 316.00 | 799.18 | 3550 | 0.04 | 1.80 | 0 | 4725 |
| 21525 | 5 | 735.00 | 749.33 | 3600 | 1.60 | 1.60 | 14 | 75250 |
| 1225 | 0 | 300.00 | 699.52 | 3650 | 0.18 | 2.55 | 1 | 7350 |
| 20825 | 2 | 660.00 | 649.81 | 3700 | 2.80 | 2.80 | 130 | 68775 |
| 13475 | 6 | 601.15 | 600.26 | 3750 | 3.10 | 3.10 | 2263 | 25375 |
| 37800 | 7 | 541.35 | 541.35 | 3800 | 3.75 | 3.75 | 392 | 99925 |
| 12600 | 6 | 506.60 | 502.14 | 3850 | 3.75 | 3.75 | 40 | 54600 |
| 85575 | 21 | 435.65 | 453.94 | 3900 | 5.20 | 5.20 | 627 | 252700 |
| 35000 | 0 | 486.00 | 406.67 | 3950 | 6.90 | 6.90 | 363 | 82250 |
| 198625 | 29 | 344.55 | 344.55 | 4000 | 8.50 | 8.50 | 955 | 278250 |
| 72100 | 0 | 352.00 | 316.38 | 4050 | 10.60 | 10.60 | 197 | 77525 |
| 109375 | 99 | 248.60 | 248.60 | 4100 | 14.10 | 14.10 | 776 | 220325 |
| 89425 | 20 | 205.15 | 234.51 | 4150 | 19.90 | 19.90 | 439 | 193025 |
| 188300 | 197 | 164.45 | 164.45 | 4200 | 28.25 | 28.25 | 1130 | 212100 |
| 95025 | 155 | 132.00 | 132.00 | 4250 | 41.25 | 41.25 | 509 | 130375 |
| 141400 | 1656 | 99.40 | 99.40 | 4300 | 57.65 | 57.65 | 3823 | 198975 |
| 147000 | 1067 | 72.75 | 72.75 | 4350 | 81.80 | 81.80 | 1497 | 75950 |
| 344750 | 2509 | 51.40 | 51.40 | 4400 | 107.15 | 107.15 | 861 | 120400 |
| 177275 | 1138 | 34.60 | 34.60 | 4450 | 147.70 | 147.70 | 189 | 43225 |
| 433475 | 2375 | 24.70 | 24.70 | 4500 | 178.00 | 178.00 | 143 | 45150 |
| 54775 | 688 | 16.80 | 16.80 | 4550 | 237.13 | 179.55 | 0 | 1400 |
| 140525 | 1062 | 11.60 | 11.60 | 4600 | 276.99 | 268.15 | 8 | 8400 |
| 14350 | 330 | 8.10 | 8.10 | 4650 | 319.12 | 236.20 | 0 | 525 |
| 135800 | 543 | 5.65 | 5.65 | 4700 | 363.11 | 365.00 | 15 | 7175 |
| 17850 | 244 | 4.40 | 4.40 | 4750 | 408.63 | 1011.45 | 0 | 0 |
| 67375 | 354 | 3.10 | 3.10 | 4800 | 455.33 | 465.00 | 1 | 1925 |
| 74725 | 173 | 2.15 | 2.15 | 4900 | 551.27 | 1393.95 | 0 | 0 |
| 28000 | 81 | 1.70 | 1.70 | 5000 | 649.25 | 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.