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 date19 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying4361.10TVSMOTOR · archived level
Strikes39Published for this date and expiry
TVSMOTOR option chain
Calls and puts by strike · 19 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 525 | 1 | 1350.00 | 1364.09 | 3000 | — | 0.45 | 9 | 4725 |
| — | — | — | — | 3040 | — | 0.70 | 0 | 350 |
| 175 | 0 | 1236.35 | 1264.19 | 3100 | — | 0.45 | 20 | 1575 |
| 1050 | 0 | 1224.05 | 1214.24 | 3150 | — | 0.15 | 0 | 4375 |
| 1050 | 0 | 1171.90 | 1164.29 | 3200 | — | 0.55 | 0 | 2450 |
| 350 | 0 | 791.80 | 1114.34 | 3250 | — | — | — | — |
| 1925 | 0 | 1082.00 | 1064.39 | 3300 | — | 0.55 | 9 | 10500 |
| 525 | 0 | 977.80 | 1014.44 | 3350 | — | 0.55 | 4 | 875 |
| 19250 | 0 | 965.00 | 964.49 | 3400 | 0.55 | 0.55 | 1 | 14700 |
| 175 | 0 | 772.10 | 914.54 | 3450 | — | 1.00 | 0 | 1050 |
| 9975 | 0 | 857.00 | 864.58 | 3500 | 0.85 | 0.85 | 72 | 32200 |
| 350 | 0 | 316.00 | 814.63 | 3550 | — | 2.05 | 0 | 5950 |
| 17500 | 1 | 750.00 | 764.68 | 3600 | 1.00 | 1.00 | 90 | 64400 |
| 1225 | 0 | 300.00 | 714.74 | 3650 | — | 0.65 | 14 | 9800 |
| 20650 | 1 | 683.00 | 664.79 | 3700 | 1.05 | 1.05 | 73 | 53550 |
| 13475 | 0 | 601.15 | 614.85 | 3750 | 0.01 | 1.00 | 58 | 20825 |
| 34300 | 5 | 550.00 | 564.92 | 3800 | 1.20 | 1.20 | 117 | 75950 |
| 12600 | 0 | 485.60 | 515.04 | 3850 | 1.15 | 1.15 | 90 | 37275 |
| 82250 | 4 | 456.00 | 465.27 | 3900 | 1.15 | 1.15 | 278 | 191625 |
| 34475 | 0 | 421.00 | 415.73 | 3950 | 1.65 | 1.65 | 153 | 70000 |
| 175350 | 39 | 360.80 | 360.80 | 4000 | 1.55 | 1.55 | 818 | 208775 |
| 69475 | 8 | 308.35 | 308.35 | 4050 | 1.95 | 1.95 | 135 | 86625 |
| 97650 | 36 | 260.20 | 260.20 | 4100 | 2.30 | 2.30 | 1140 | 199850 |
| 78050 | 4 | 211.35 | 211.35 | 4150 | 2.95 | 2.95 | 1813 | 132475 |
| 145775 | 79 | 161.20 | 161.20 | 4200 | 4.65 | 4.65 | 1001 | 192850 |
| 63875 | 131 | 116.55 | 116.55 | 4250 | 8.80 | 8.80 | 1008 | 185500 |
| 103775 | 1529 | 77.80 | 77.80 | 4300 | 19.65 | 19.65 | 1942 | 180950 |
| 72800 | 2416 | 46.55 | 46.55 | 4350 | 39.00 | 39.00 | 1702 | 76650 |
| 450450 | 6879 | 26.70 | 26.70 | 4400 | 68.45 | 68.45 | 1635 | 118825 |
| 197750 | 1911 | 14.65 | 14.65 | 4450 | 105.90 | 105.90 | 146 | 34300 |
| 337750 | 3249 | 8.70 | 8.70 | 4500 | 148.75 | 148.75 | 81 | 39725 |
| 99400 | 531 | 5.35 | 5.35 | 4550 | 202.35 | 179.55 | 0 | 1400 |
| 155225 | 1212 | 3.90 | 3.90 | 4600 | 244.95 | 244.95 | 5 | 9100 |
| 37275 | 386 | 2.85 | 2.85 | 4650 | 290.85 | 236.20 | 0 | 525 |
| 84525 | 599 | 2.20 | 2.20 | 4700 | 337.96 | 309.00 | 1 | 7175 |
| 11550 | 74 | 1.90 | 1.90 | 4750 | 386.21 | 391.75 | 0 | 525 |
| 54950 | 70 | 1.30 | 1.30 | 4800 | 435.19 | 441.75 | 0 | 1575 |
| 61950 | 126 | 1.30 | 1.30 | 4900 | 534.28 | 1393.95 | 0 | 0 |
| 27475 | 16 | 1.20 | 1.20 | 5000 | 633.98 | 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.