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 date18 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying4356.80TVSMOTOR · archived level
Strikes39Published for this date and expiry
TVSMOTOR option chain
Calls and puts by strike · 18 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 700 | 0 | 1380.00 | 1360.28 | 3000 | — | 0.60 | 6 | 4900 |
| — | — | — | — | 3040 | — | 0.70 | 0 | 350 |
| 175 | 0 | 1236.35 | 1260.39 | 3100 | 1.00 | 1.00 | 10 | 1750 |
| 1050 | 0 | 1224.05 | 1210.45 | 3150 | — | 0.15 | 79 | 4375 |
| 1050 | 0 | 1171.90 | 1160.51 | 3200 | — | 0.55 | 2 | 2450 |
| 350 | 0 | 791.80 | 1110.57 | 3250 | — | — | — | — |
| 1925 | 0 | 1082.00 | 1060.63 | 3300 | — | 0.95 | 19 | 11025 |
| 525 | 0 | 977.80 | 1010.68 | 3350 | — | 0.65 | 4 | 1050 |
| 19250 | 17 | 965.00 | 960.74 | 3400 | — | 0.55 | 13 | 14875 |
| 175 | 0 | 772.10 | 910.80 | 3450 | — | 1.00 | 0 | 1050 |
| 9975 | 20 | 857.00 | 860.86 | 3500 | 0.75 | 0.75 | 1 | 33250 |
| 350 | 0 | 316.00 | 810.92 | 3550 | — | 2.05 | 0 | 5950 |
| 17675 | 7 | 750.00 | 750.00 | 3600 | 1.00 | 1.00 | 49 | 69300 |
| 1225 | 0 | 300.00 | 711.04 | 3650 | — | 0.85 | 0 | 8925 |
| 20650 | 0 | 630.00 | 661.10 | 3700 | 1.20 | 1.20 | 12 | 63525 |
| 13475 | 0 | 601.15 | 611.19 | 3750 | 0.04 | 1.10 | 4 | 22225 |
| 34825 | 13 | 570.00 | 561.31 | 3800 | 1.65 | 1.65 | 73 | 88725 |
| 12600 | 0 | 485.60 | 511.52 | 3850 | 0.25 | 1.35 | 59 | 44800 |
| 82950 | 7 | 460.00 | 461.92 | 3900 | 2.25 | 2.25 | 364 | 204225 |
| 34475 | 0 | 421.00 | 412.68 | 3950 | 2.85 | 2.85 | 11 | 75250 |
| 179550 | 46 | 355.40 | 355.40 | 4000 | 3.40 | 3.40 | 667 | 260400 |
| 70525 | 1 | 343.00 | 316.52 | 4050 | 4.15 | 4.15 | 104 | 85225 |
| 100975 | 13 | 255.00 | 255.00 | 4100 | 6.05 | 6.05 | 732 | 258125 |
| 78400 | 53 | 209.05 | 209.05 | 4150 | 7.70 | 7.70 | 594 | 202825 |
| 148575 | 216 | 166.75 | 166.75 | 4200 | 11.30 | 11.30 | 1675 | 211400 |
| 68075 | 202 | 125.70 | 125.70 | 4250 | 18.90 | 18.90 | 1113 | 190050 |
| 125650 | 2051 | 86.15 | 86.15 | 4300 | 30.80 | 30.80 | 2838 | 183050 |
| 102725 | 2051 | 55.55 | 55.55 | 4350 | 49.70 | 49.70 | 1890 | 78925 |
| 437500 | 6535 | 35.20 | 35.20 | 4400 | 78.65 | 78.65 | 2171 | 134750 |
| 211575 | 2009 | 20.95 | 20.95 | 4450 | 114.20 | 114.20 | 210 | 38675 |
| 346325 | 4734 | 13.00 | 13.00 | 4500 | 155.00 | 155.00 | 85 | 44275 |
| 100975 | 746 | 7.60 | 7.60 | 4550 | 209.46 | 179.55 | 0 | 1400 |
| 175525 | 1102 | 5.00 | 5.00 | 4600 | 251.81 | 228.75 | 0 | 9100 |
| 16800 | 419 | 3.30 | 3.30 | 4650 | 296.54 | 236.20 | 0 | 525 |
| 99050 | 410 | 2.05 | 2.05 | 4700 | 343.03 | 365.00 | 0 | 7175 |
| 12775 | 56 | 1.25 | 1.25 | 4750 | 390.78 | 391.75 | 0 | 525 |
| 56175 | 104 | 0.75 | 0.75 | 4800 | 439.38 | 441.75 | 2 | 1575 |
| 69475 | 112 | 1.15 | 1.15 | 4900 | 538.02 | 1393.95 | 0 | 0 |
| 28875 | 20 | 0.60 | 0.13 | 5000 | 637.53 | 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.