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 date17 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying4385.88TVSMOTOR · archived level
Strikes39Published for this date and expiry
TVSMOTOR option chain
Calls and puts by strike · 17 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 700 | 0 | 1380.00 | 1389.86 | 3000 | — | 0.65 | 43 | 4900 |
| — | — | — | — | 3040 | — | 0.70 | 0 | 350 |
| 175 | 0 | 1236.35 | 1289.99 | 3100 | — | 0.90 | 16 | 1925 |
| 1050 | 8 | 1224.05 | 1240.06 | 3150 | — | 0.80 | 0 | 5600 |
| 1050 | 5 | 1171.90 | 1171.90 | 3200 | — | 0.50 | 13 | 2450 |
| 350 | 0 | 791.80 | 1140.19 | 3250 | — | — | — | — |
| 1925 | 0 | 1082.00 | 1090.26 | 3300 | 0.60 | 0.60 | 33 | 12075 |
| 525 | 0 | 977.80 | 1040.33 | 3350 | — | 0.65 | 7 | 1400 |
| 19250 | 0 | 925.00 | 990.39 | 3400 | — | 0.90 | 5 | 16800 |
| 175 | 0 | 772.10 | 940.46 | 3450 | — | 1.00 | 1 | 1050 |
| 10500 | 7 | 873.00 | 890.53 | 3500 | — | 1.10 | 6 | 33425 |
| 350 | 0 | 316.00 | 840.59 | 3550 | — | 2.05 | 0 | 5950 |
| 18200 | 11 | 765.00 | 790.66 | 3600 | 1.05 | 1.05 | 47 | 75425 |
| 1225 | 0 | 300.00 | 740.73 | 3650 | 0.85 | 0.85 | 23 | 8925 |
| 20650 | 0 | 630.00 | 690.81 | 3700 | 1.75 | 1.75 | 200 | 64575 |
| 13475 | 0 | 601.15 | 640.91 | 3750 | 0.05 | 1.55 | 275 | 22400 |
| 36400 | 8 | 566.00 | 591.06 | 3800 | 1.95 | 1.95 | 158 | 98000 |
| 12600 | 0 | 485.60 | 541.30 | 3850 | 0.31 | 1.50 | 36 | 48300 |
| 83300 | 7 | 484.00 | 491.74 | 3900 | 2.80 | 2.80 | 433 | 222950 |
| 34475 | 2 | 421.00 | 442.54 | 3950 | 3.60 | 3.60 | 69 | 75250 |
| 186725 | 53 | 389.15 | 393.94 | 4000 | 4.40 | 4.40 | 978 | 279825 |
| 70700 | 9 | 322.60 | 346.30 | 4050 | 5.50 | 5.50 | 242 | 89250 |
| 101675 | 29 | 282.50 | 282.50 | 4100 | 7.35 | 7.35 | 1318 | 276500 |
| 84000 | 67 | 234.80 | 234.80 | 4150 | 9.65 | 9.65 | 1107 | 205975 |
| 165200 | 219 | 188.00 | 188.00 | 4200 | 13.95 | 13.95 | 1770 | 217000 |
| 77175 | 289 | 146.00 | 146.00 | 4250 | 21.05 | 21.05 | 2129 | 197400 |
| 122500 | 3372 | 107.90 | 107.90 | 4300 | 34.35 | 34.35 | 4566 | 219275 |
| 164675 | 4876 | 76.85 | 76.85 | 4350 | 52.95 | 52.95 | 2137 | 91000 |
| 417550 | 10018 | 52.75 | 52.75 | 4400 | 78.90 | 78.90 | 2243 | 156975 |
| 202825 | 2864 | 35.05 | 35.05 | 4450 | 109.85 | 109.85 | 158 | 39900 |
| 537600 | 10195 | 22.80 | 22.80 | 4500 | 147.35 | 147.35 | 138 | 46900 |
| 102025 | 1296 | 14.45 | 14.45 | 4550 | 190.61 | 179.55 | 0 | 1400 |
| 187250 | 2191 | 9.75 | 9.75 | 4600 | 230.39 | 228.75 | 7 | 9100 |
| 17150 | 492 | 6.20 | 6.20 | 4650 | 272.91 | 236.20 | 0 | 525 |
| 112875 | 614 | 4.35 | 4.35 | 4700 | 317.61 | 365.00 | 0 | 7175 |
| 15400 | 100 | 3.10 | 3.10 | 4750 | 363.95 | 391.75 | 6 | 525 |
| 61950 | 119 | 2.10 | 2.10 | 4800 | 411.51 | 465.00 | 0 | 1925 |
| 73500 | 125 | 1.90 | 1.90 | 4900 | 508.92 | 1393.95 | 0 | 0 |
| 29925 | 60 | 1.20 | 1.20 | 5000 | 607.88 | 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.