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 date20 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying4389.75TVSMOTOR · archived level
Strikes39Published for this date and expiry
TVSMOTOR option chain
Calls and puts by strike · 20 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 525 | 0 | 1350.00 | 1392.24 | 3000 | — | 0.45 | 5 | 4550 |
| — | — | — | — | 3040 | — | 0.50 | 5 | 875 |
| 175 | 0 | 1236.35 | 1292.32 | 3100 | 0.45 | 0.45 | 1 | 1400 |
| 1050 | 0 | 1224.05 | 1242.36 | 3150 | — | 0.40 | 7 | 4025 |
| 1050 | 0 | 1171.90 | 1192.41 | 3200 | — | 0.30 | 8 | 2450 |
| 350 | 0 | 791.80 | 1142.45 | 3250 | — | — | — | — |
| 1925 | 0 | 1082.00 | 1092.49 | 3300 | — | 0.95 | 1 | 10500 |
| 525 | 0 | 977.80 | 1042.53 | 3350 | — | 0.55 | 0 | 875 |
| 19250 | 0 | 965.00 | 992.57 | 3400 | — | 0.55 | 0 | 14700 |
| 175 | 0 | 772.10 | 942.61 | 3450 | — | 1.00 | 0 | 1050 |
| 9625 | 6 | 877.00 | 892.65 | 3500 | 0.40 | 0.40 | 46 | 29575 |
| 350 | 0 | 316.00 | 842.70 | 3550 | — | 2.05 | 0 | 5950 |
| 16275 | 7 | 778.00 | 792.74 | 3600 | 0.65 | 0.65 | 38 | 61600 |
| 1225 | 0 | 300.00 | 742.78 | 3650 | — | 0.45 | 3 | 9275 |
| 19075 | 10 | 672.25 | 692.82 | 3700 | — | 0.80 | 30 | 49350 |
| 13475 | 0 | 601.15 | 642.86 | 3750 | — | 0.45 | 3 | 20650 |
| 31850 | 35 | 578.20 | 578.20 | 3800 | 1.15 | 1.15 | 68 | 70175 |
| 12775 | 9 | 540.70 | 542.96 | 3850 | 1.00 | 1.00 | 19 | 36750 |
| 77525 | 41 | 477.00 | 477.00 | 3900 | 1.30 | 1.30 | 84 | 189525 |
| 34300 | 2 | 415.00 | 443.22 | 3950 | 1.45 | 1.45 | 153 | 52675 |
| 171675 | 30 | 384.80 | 384.80 | 4000 | 1.60 | 1.60 | 587 | 174825 |
| 69475 | 0 | 308.35 | 344.39 | 4050 | 2.00 | 2.00 | 234 | 86275 |
| 87675 | 61 | 277.00 | 296.01 | 4100 | 2.40 | 2.40 | 934 | 214725 |
| 78575 | 8 | 221.90 | 249.05 | 4150 | 2.75 | 2.75 | 841 | 127400 |
| 140350 | 250 | 180.25 | 180.25 | 4200 | 4.10 | 4.10 | 1166 | 164850 |
| 61775 | 56 | 137.75 | 162.83 | 4250 | 6.20 | 6.20 | 1144 | 179375 |
| 67550 | 1137 | 88.35 | 88.35 | 4300 | 13.15 | 13.15 | 3386 | 182000 |
| 53725 | 1556 | 52.20 | 52.20 | 4350 | 26.90 | 26.90 | 2014 | 78050 |
| 521150 | 11887 | 29.25 | 29.25 | 4400 | 51.50 | 51.50 | 2035 | 126875 |
| 204750 | 3484 | 13.55 | 13.55 | 4450 | 89.75 | 89.75 | 308 | 26425 |
| 317450 | 3268 | 6.35 | 6.35 | 4500 | 129.45 | 129.45 | 93 | 39375 |
| 98700 | 723 | 3.35 | 3.35 | 4550 | 175.08 | 179.55 | 0 | 1400 |
| 129325 | 1531 | 2.15 | 2.15 | 4600 | 217.50 | 225.00 | 4 | 8400 |
| 26950 | 567 | 1.50 | 1.50 | 4650 | 262.66 | 236.20 | 0 | 525 |
| 96775 | 567 | 1.15 | 1.15 | 4700 | 309.73 | 309.00 | 0 | 7175 |
| 11025 | 6 | 1.30 | 1.73 | 4750 | 358.04 | 391.75 | 0 | 525 |
| 54600 | 134 | 0.75 | 0.75 | 4800 | 407.11 | 441.75 | 0 | 1575 |
| 62475 | 38 | 0.90 | 0.17 | 4900 | 506.36 | 1393.95 | 0 | 0 |
| 22575 | 38 | 0.70 | 0.03 | 5000 | 606.13 | 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.