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.

Underlying

See the liquidity numbers behind this list -- which 85 stocks clear the bar, and by how much.

DateExpiry

Trading date25 Aug 2026Published end-of-day

Expiry25 Aug 2026Selected contract expiry

Underlying4419.76TVSMOTOR · archived level

Strikes39Published for this date and expiry

This is the contract's own expiry day.

On its own expiry date, NSE's Bhavcopy settlement column holds the underlying's final settlement level, repeated on every row. It is shown as published, not as a per-contract settlement price.

TVSMOTOR option chain

Calls and puts by strike · 25 Aug 2026 · archived NSE end-of-day values

As published

Calls				Strike	Puts
OI	Volume	Close	Settlement		Settlement	Close	Volume	OI
525	0	1350.00	4419.76	3000	4419.76	0.05	14	2625
—	—	—	—	3040	4419.76	0.35	0	350
175	0	1236.35	4419.76	3100	4419.76	0.10	1	1575
1050	0	1224.05	4419.76	3150	4419.76	0.10	0	1750
1050	0	1145.00	4419.76	3200	4419.76	0.15	9	700
350	0	791.80	4419.76	3250	—	—	—	—
700	0	1076.85	4419.76	3300	4419.76	0.05	23	8225
525	0	977.80	4419.76	3350	4419.76	0.55	0	875
10500	34	1010.00	4419.76	3400	4419.76	0.10	17	13300
175	0	772.10	4419.76	3450	4419.76	0.05	1	1400
8575	7	908.20	4419.76	3500	4419.76	0.15	36	23975
175	0	815.00	4419.76	3550	4419.76	0.05	6	5950
12075	32	804.00	4419.76	3600	4419.76	0.15	36	43225
1225	0	300.00	4419.76	3650	4419.76	0.05	2	7350
13125	56	717.45	4419.76	3700	4419.76	0.10	117	33250
13300	1	630.00	4419.76	3750	4419.76	0.05	14	17675
25025	28	650.00	4419.76	3800	4419.76	0.05	188	34300
11900	8	561.00	4419.76	3850	4419.76	0.05	112	34650
70350	65	499.80	4419.76	3900	4419.76	0.45	542	67200
32900	25	467.45	4419.76	3950	4419.76	0.05	185	43925
106050	364	425.95	4419.76	4000	4419.76	0.15	724	115850
58450	66	361.60	4419.76	4050	4419.76	0.15	286	72800
63175	271	317.70	4419.76	4100	4419.76	0.20	1095	179900
71925	132	261.90	4419.76	4150	4419.76	0.20	313	81200
110425	139	209.90	4419.76	4200	4419.76	0.25	489	108675
48300	63	135.40	4419.76	4250	4419.76	0.05	731	150150
49000	406	122.00	4419.76	4300	4419.76	0.05	1532	79450
39375	549	76.10	4419.76	4350	4419.76	2.75	2495	39725
65625	2851	3.95	4419.76	4400	4419.76	3.90	409	53025
132650	3003	0.05	4419.76	4450	4419.76	41.90	26	23100
155225	1597	0.15	4419.76	4500	4419.76	79.95	28	28000
60200	402	0.05	4419.76	4550	4419.76	179.55	0	1400
31325	200	0.05	4419.76	4600	4419.76	205.10	7	7350
6125	81	0.10	4419.76	4650	4419.76	236.20	0	525
44625	165	0.10	4419.76	4700	4419.76	321.00	12	2800
7875	14	0.05	4419.76	4750	4419.76	391.75	0	525
37625	35	0.05	4419.76	4800	4419.76	440.60	1	1575
52675	118	0.05	4419.76	4900	4419.76	1393.95	0	0
15225	24	0.05	4419.76	5000	4419.76	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.