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 date24 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying4363.51TVSMOTOR · archived level
Strikes39Published for this date and expiry
TVSMOTOR option chain
Calls and puts by strike · 24 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 525 | 0 | 1350.00 | 1364.01 | 3000 | — | 0.10 | 196 | 4725 |
| — | — | — | — | 3040 | — | 0.35 | 0 | 350 |
| 175 | 0 | 1236.35 | 1264.03 | 3100 | — | 0.10 | 18 | 1575 |
| 1050 | 0 | 1224.05 | 1214.03 | 3150 | 0.10 | 0.10 | 15 | 1750 |
| 1050 | 0 | 1145.00 | 1164.04 | 3200 | — | 0.25 | 2 | 1925 |
| 350 | 0 | 791.80 | 1114.05 | 3250 | — | — | — | — |
| 700 | 5 | 1076.85 | 1064.06 | 3300 | 0.25 | 0.25 | 9 | 10325 |
| 525 | 0 | 977.80 | 1014.07 | 3350 | — | 0.55 | 0 | 875 |
| 15925 | 25 | 970.00 | 964.08 | 3400 | — | 0.15 | 3 | 14350 |
| 175 | 0 | 772.10 | 914.08 | 3450 | — | 0.25 | 2 | 1400 |
| 8575 | 5 | 862.00 | 864.09 | 3500 | — | 0.25 | 21 | 28525 |
| 175 | 1 | 815.00 | 814.10 | 3550 | — | 0.35 | 10 | 6475 |
| 12775 | 11 | 770.00 | 764.11 | 3600 | 0.20 | 0.20 | 93 | 47075 |
| 1225 | 0 | 300.00 | 714.12 | 3650 | — | 0.30 | 2 | 7700 |
| 14000 | 27 | 661.05 | 661.05 | 3700 | — | 0.20 | 13 | 44275 |
| 13475 | 0 | 601.15 | 614.13 | 3750 | 0.15 | 0.15 | 12 | 18025 |
| 29225 | 20 | 560.00 | 564.14 | 3800 | — | 0.70 | 118 | 51100 |
| 12250 | 21 | 523.60 | 514.15 | 3850 | 0.30 | 0.30 | 35 | 35525 |
| 75775 | 10 | 465.00 | 464.16 | 3900 | 0.50 | 0.50 | 474 | 140350 |
| 33950 | 2 | 435.00 | 414.17 | 3950 | 0.55 | 0.55 | 45 | 46725 |
| 138425 | 144 | 368.75 | 368.75 | 4000 | 0.55 | 0.55 | 408 | 144550 |
| 66500 | 10 | 320.25 | 320.25 | 4050 | 0.70 | 0.70 | 163 | 78750 |
| 76300 | 52 | 260.00 | 264.20 | 4100 | 0.65 | 0.65 | 476 | 197225 |
| 73675 | 10 | 209.00 | 214.25 | 4150 | 1.00 | 1.00 | 331 | 92575 |
| 121275 | 118 | 160.00 | 160.00 | 4200 | 0.95 | 0.95 | 705 | 139125 |
| 53025 | 116 | 114.30 | 114.30 | 4250 | 1.40 | 1.40 | 1698 | 161000 |
| 53200 | 989 | 72.00 | 72.00 | 4300 | 5.60 | 5.60 | 3908 | 137550 |
| 55650 | 2022 | 32.50 | 32.50 | 4350 | 18.55 | 18.55 | 2136 | 59675 |
| 226100 | 6417 | 11.30 | 11.30 | 4400 | 46.20 | 46.20 | 1415 | 67025 |
| 173075 | 2257 | 2.55 | 2.55 | 4450 | 93.25 | 93.25 | 126 | 21700 |
| 235900 | 1537 | 1.95 | 1.95 | 4500 | 139.70 | 139.70 | 66 | 29225 |
| 62125 | 677 | 0.85 | 0.85 | 4550 | 185.98 | 179.55 | 0 | 1400 |
| 49875 | 429 | 0.65 | 0.65 | 4600 | 235.76 | 225.00 | 5 | 7350 |
| 13650 | 127 | 0.55 | 0.55 | 4650 | 285.72 | 236.20 | 0 | 525 |
| 57575 | 170 | 0.35 | 0.35 | 4700 | 335.71 | 310.00 | 14 | 3675 |
| 9275 | 4 | 0.25 | — | 4750 | 385.70 | 391.75 | 0 | 525 |
| 40425 | 110 | 0.10 | 0.10 | 4800 | 435.69 | 441.75 | 0 | 1575 |
| 55475 | 85 | 0.30 | 0.30 | 4900 | 535.68 | 1393.95 | 0 | 0 |
| 17675 | 35 | 0.05 | — | 5000 | 635.66 | 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.