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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying4409.51TVSMOTOR · archived level
Strikes26Published for this date and expiry
TVSMOTOR option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 3300 | 0.20 | 1.35 | 81 | 1575 |
| 5600 | 0 | 835.00 | 833.74 | 3600 | 2.94 | 2.50 | 16 | 3150 |
| 350 | 0 | 686.00 | 737.43 | 3700 | 6.04 | 3.40 | 18 | 5425 |
| 7000 | 0 | 636.00 | 643.49 | 3800 | 4.50 | 4.50 | 28 | 8575 |
| 1050 | 0 | 585.55 | 597.75 | 3850 | 15.47 | 6.15 | 5 | 4375 |
| 5075 | 0 | 490.00 | 553.04 | 3900 | 7.35 | 7.35 | 43 | 8225 |
| 350 | 0 | 500.00 | 509.51 | 3950 | 26.65 | 9.00 | 23 | 700 |
| 20475 | 0 | 459.50 | 467.35 | 4000 | 11.35 | 11.35 | 776 | 130900 |
| 350 | 0 | 353.00 | 426.71 | 4050 | 43.25 | 62.00 | 0 | 2100 |
| 8225 | 0 | 329.00 | 387.75 | 4100 | 18.50 | 18.50 | 365 | 52150 |
| 0 | 0 | 179.05 | 350.75 | 4150 | 24.95 | 24.95 | 56 | 9800 |
| 98350 | 322 | 271.45 | 271.45 | 4200 | 32.45 | 32.45 | 528 | 143675 |
| 875 | 0 | 234.05 | 282.27 | 4250 | 97.63 | 355.30 | 0 | 0 |
| 68775 | 280 | 194.75 | 194.75 | 4300 | 55.65 | 55.65 | 985 | 114800 |
| 47950 | 331 | 160.20 | 160.20 | 4350 | 72.75 | 72.75 | 1091 | 92750 |
| 182875 | 2743 | 132.90 | 132.90 | 4400 | 93.75 | 93.75 | 2086 | 145425 |
| 71225 | 901 | 107.40 | 107.40 | 4450 | 117.75 | 117.75 | 298 | 23625 |
| 361900 | 2767 | 86.15 | 86.15 | 4500 | 146.30 | 146.30 | 359 | 90300 |
| 15050 | 207 | 67.65 | 67.65 | 4550 | 243.12 | 577.40 | 0 | 0 |
| 157150 | 1300 | 53.60 | 53.60 | 4600 | 210.00 | 210.00 | 6 | 40250 |
| 0 | 0 | 52.25 | 95.58 | 4650 | 308.57 | 311.50 | 0 | 3500 |
| 0 | 0 | 25.50 | 81.42 | 4700 | 344.12 | 306.40 | 0 | 2275 |
| 0 | 0 | 39.55 | 69.21 | 4750 | 381.61 | 746.55 | 0 | 0 |
| 86275 | 826 | 19.75 | 19.75 | 4800 | 420.30 | 433.05 | 0 | 350 |
| 25025 | 252 | 12.30 | 12.30 | 4900 | 502.18 | 881.00 | 0 | 0 |
| 80500 | 296 | 8.20 | 8.20 | 5000 | 588.73 | 610.00 | 0 | 700 |
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.