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 date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying4307.09TVSMOTOR · archived level
Strikes39Published for this date and expiry
TVSMOTOR option chain
Calls and puts by strike · 14 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 700 | 0 | 1380.00 | 1312.57 | 3000 | 0.60 | 0.60 | 32 | 4900 |
| — | — | — | — | 3040 | — | 0.70 | 0 | 350 |
| 175 | 3 | 1236.35 | 1212.76 | 3100 | 1.10 | 1.10 | 7 | 1925 |
| 2450 | 3 | 1186.60 | 1162.85 | 3150 | 0.80 | 0.80 | 9 | 5600 |
| 1925 | 3 | 1120.15 | 1112.94 | 3200 | 1.05 | 1.05 | 20 | 2800 |
| 350 | 0 | 791.80 | 1063.03 | 3250 | — | — | — | — |
| 1925 | 0 | 1082.00 | 1013.12 | 3300 | 1.10 | 1.10 | 29 | 13125 |
| 525 | 0 | 977.80 | 963.21 | 3350 | 1.20 | 1.20 | 16 | 1400 |
| 19250 | 0 | 925.00 | 913.31 | 3400 | 1.15 | 1.15 | 24 | 17325 |
| 175 | 0 | 772.10 | 863.40 | 3450 | — | 0.80 | 0 | 1225 |
| 11025 | 0 | 830.00 | 813.50 | 3500 | 1.15 | 1.15 | 21 | 34475 |
| 350 | 0 | 316.00 | 763.61 | 3550 | 0.03 | 2.05 | 21 | 5950 |
| 19075 | 14 | 735.00 | 713.75 | 3600 | 0.08 | 1.65 | 80 | 75950 |
| 1225 | 0 | 300.00 | 663.93 | 3650 | 1.90 | 1.90 | 29 | 8050 |
| 20650 | 1 | 630.00 | 614.22 | 3700 | 2.30 | 2.30 | 78 | 66675 |
| 13475 | 0 | 601.15 | 564.68 | 3750 | 2.65 | 2.65 | 2300 | 25375 |
| 37100 | 4 | 538.65 | 515.45 | 3800 | 3.10 | 3.10 | 490 | 113225 |
| 12600 | 6 | 485.60 | 466.71 | 3850 | 2.95 | 2.95 | 37 | 49525 |
| 84525 | 10 | 421.50 | 421.50 | 3900 | 4.20 | 4.20 | 722 | 240450 |
| 34825 | 7 | 387.40 | 371.78 | 3950 | 5.40 | 5.40 | 85 | 77525 |
| 194425 | 30 | 341.40 | 326.33 | 4000 | 7.40 | 7.40 | 1310 | 304500 |
| 71225 | 10 | 276.65 | 276.65 | 4050 | 9.60 | 9.60 | 344 | 78750 |
| 104650 | 74 | 230.55 | 230.55 | 4100 | 13.05 | 13.05 | 624 | 210175 |
| 87850 | 67 | 191.80 | 191.80 | 4150 | 18.70 | 18.70 | 416 | 186900 |
| 167300 | 452 | 146.65 | 146.65 | 4200 | 27.40 | 27.40 | 1159 | 209125 |
| 91175 | 302 | 111.05 | 111.05 | 4250 | 40.40 | 40.40 | 704 | 125825 |
| 137200 | 2055 | 79.55 | 79.55 | 4300 | 59.50 | 59.50 | 4123 | 224175 |
| 116725 | 1879 | 55.50 | 55.50 | 4350 | 84.65 | 84.65 | 979 | 65975 |
| 316750 | 1843 | 37.05 | 37.05 | 4400 | 116.20 | 116.20 | 741 | 115675 |
| 205625 | 1100 | 24.40 | 24.40 | 4450 | 151.55 | 151.55 | 114 | 41825 |
| 406175 | 2675 | 16.15 | 16.15 | 4500 | 193.20 | 193.20 | 78 | 42000 |
| 99225 | 913 | 10.10 | 10.10 | 4550 | 261.51 | 179.55 | 0 | 1400 |
| 119875 | 643 | 6.75 | 6.75 | 4600 | 288.00 | 288.00 | 3 | 8750 |
| 14350 | 120 | 4.75 | 4.75 | 4650 | 347.73 | 236.20 | 0 | 525 |
| 108675 | 519 | 3.55 | 3.55 | 4700 | 393.41 | 365.00 | 0 | 7175 |
| 13125 | 61 | 2.85 | 6.07 | 4750 | 440.30 | 1011.45 | 0 | 0 |
| 63350 | 246 | 1.75 | 1.75 | 4800 | 488.11 | 465.00 | 0 | 1925 |
| 69300 | 92 | 1.50 | 1.50 | 4900 | 585.56 | 1393.95 | 0 | 0 |
| 26775 | 19 | 0.90 | 0.90 | 5000 | 684.37 | 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.