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 date21 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying4388.11TVSMOTOR · archived level
Strikes39Published for this date and expiry
TVSMOTOR option chain
Calls and puts by strike · 21 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 525 | 0 | 1350.00 | 1390.10 | 3000 | — | 0.45 | 0 | 4550 |
| — | — | — | — | 3040 | 0.35 | 0.35 | 9 | 350 |
| 175 | 0 | 1236.35 | 1290.17 | 3100 | — | 0.45 | 0 | 1400 |
| 1050 | 0 | 1224.05 | 1240.20 | 3150 | — | 0.25 | 9 | 2975 |
| 1050 | 1 | 1145.00 | 1190.24 | 3200 | 0.30 | 0.30 | 11 | 2275 |
| 350 | 0 | 791.80 | 1140.27 | 3250 | — | — | — | — |
| 1050 | 6 | 1072.15 | 1072.15 | 3300 | 0.85 | 0.85 | 1 | 10675 |
| 525 | 0 | 977.80 | 1040.34 | 3350 | — | 0.55 | 0 | 875 |
| 19250 | 0 | 965.00 | 990.37 | 3400 | — | 0.55 | 0 | 14700 |
| 175 | 0 | 772.10 | 940.40 | 3450 | 0.25 | 0.25 | 14 | 1750 |
| 8750 | 5 | 845.00 | 890.44 | 3500 | — | 0.40 | 9 | 29050 |
| 350 | 0 | 316.00 | 840.47 | 3550 | — | 0.60 | 4 | 5950 |
| 13475 | 17 | 745.00 | 790.50 | 3600 | 0.60 | 0.60 | 63 | 55475 |
| 1225 | 0 | 300.00 | 740.54 | 3650 | — | 0.50 | 19 | 8050 |
| 15925 | 18 | 652.00 | 690.57 | 3700 | 0.70 | 0.70 | 44 | 44800 |
| 13475 | 0 | 601.15 | 640.60 | 3750 | — | 0.60 | 8 | 19425 |
| 31150 | 4 | 560.00 | 590.64 | 3800 | 0.85 | 0.85 | 63 | 63175 |
| 12775 | 0 | 540.70 | 540.67 | 3850 | 0.75 | 0.75 | 5 | 36750 |
| 77350 | 3 | 449.60 | 490.72 | 3900 | 1.10 | 1.10 | 364 | 185325 |
| 34300 | 0 | 415.00 | 440.80 | 3950 | 1.05 | 1.05 | 10 | 51275 |
| 160300 | 78 | 352.20 | 352.20 | 4000 | 1.45 | 1.45 | 244 | 160300 |
| 67725 | 12 | 300.00 | 300.00 | 4050 | 1.45 | 1.45 | 22 | 84175 |
| 83825 | 26 | 252.30 | 252.30 | 4100 | 1.35 | 1.35 | 425 | 215600 |
| 75250 | 21 | 201.55 | 201.55 | 4150 | 1.30 | 1.30 | 340 | 115325 |
| 136675 | 47 | 153.95 | 153.95 | 4200 | 2.45 | 2.45 | 365 | 159075 |
| 59850 | 85 | 110.65 | 110.65 | 4250 | 3.55 | 3.55 | 859 | 176925 |
| 56350 | 981 | 69.30 | 69.30 | 4300 | 11.60 | 11.60 | 2542 | 147525 |
| 65975 | 1690 | 35.60 | 35.60 | 4350 | 27.00 | 27.00 | 1597 | 54075 |
| 378175 | 7508 | 16.40 | 16.40 | 4400 | 58.20 | 58.20 | 752 | 100625 |
| 188650 | 2691 | 6.00 | 6.00 | 4450 | 100.20 | 100.20 | 154 | 23625 |
| 293125 | 1673 | 2.90 | 2.90 | 4500 | 140.70 | 140.70 | 72 | 34300 |
| 63700 | 753 | 1.55 | 1.55 | 4550 | 172.12 | 179.55 | 0 | 1400 |
| 54600 | 1893 | 1.15 | 1.15 | 4600 | 216.01 | 264.00 | 7 | 7700 |
| 16100 | 398 | 0.85 | 0.85 | 4650 | 262.44 | 236.20 | 0 | 525 |
| 73325 | 272 | 0.75 | 0.75 | 4700 | 310.50 | 350.00 | 12 | 5075 |
| 9625 | 10 | 0.50 | 0.77 | 4750 | 359.50 | 391.75 | 0 | 525 |
| 52500 | 134 | 0.20 | 0.20 | 4800 | 409.02 | 441.75 | 0 | 1575 |
| 56700 | 46 | 0.50 | 0.05 | 4900 | 508.68 | 1393.95 | 0 | 0 |
| 18900 | 30 | 0.20 | 0.01 | 5000 | 608.57 | 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.