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 date7 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying4132.01TVSMOTOR · archived level
Strikes29Published for this date and expiry
TVSMOTOR option chain
Calls and puts by strike · 7 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 3300 | 0.26 | 1.15 | 0 | 2625 |
| 0 | 0 | 534.95 | 598.28 | 3550 | 3.71 | 1.35 | 0 | 3150 |
| 5425 | 0 | 580.00 | 550.46 | 3600 | 5.71 | 2.40 | 35 | 38325 |
| 0 | 0 | 459.30 | 503.47 | 3650 | 8.55 | 3.20 | 0 | 0 |
| 525 | 0 | 491.40 | 457.55 | 3700 | 5.60 | 5.60 | 241 | 55475 |
| 0 | 0 | 389.45 | 412.97 | 3750 | 17.69 | 8.35 | 0 | 700 |
| 6650 | 18 | 355.30 | 355.30 | 3800 | 9.60 | 9.60 | 292 | 91175 |
| 1050 | 0 | 456.50 | 328.88 | 3850 | 13.35 | 13.35 | 145 | 28000 |
| 17500 | 20 | 265.40 | 265.40 | 3900 | 18.80 | 18.80 | 416 | 93275 |
| 4375 | 0 | 233.50 | 253.35 | 3950 | 26.10 | 26.10 | 255 | 31325 |
| 37275 | 107 | 185.20 | 185.20 | 4000 | 37.00 | 37.00 | 1074 | 180425 |
| 19250 | 83 | 150.90 | 150.90 | 4050 | 51.65 | 51.65 | 700 | 79275 |
| 116725 | 930 | 121.70 | 121.70 | 4100 | 70.15 | 70.15 | 1445 | 177275 |
| 144900 | 1851 | 94.20 | 94.20 | 4150 | 93.85 | 93.85 | 693 | 87675 |
| 321300 | 2461 | 73.25 | 73.25 | 4200 | 121.90 | 121.90 | 642 | 246750 |
| 128975 | 733 | 56.15 | 56.15 | 4250 | 155.85 | 155.85 | 49 | 63700 |
| 287525 | 1168 | 42.20 | 42.20 | 4300 | 189.95 | 189.95 | 90 | 178850 |
| 151725 | 724 | 32.40 | 32.40 | 4350 | 263.64 | 215.00 | 1 | 135450 |
| 472675 | 1735 | 24.65 | 24.65 | 4400 | 272.20 | 272.20 | 24 | 162050 |
| 142800 | 447 | 18.60 | 18.60 | 4450 | 340.95 | 301.85 | 0 | 37975 |
| 612850 | 1262 | 14.55 | 14.55 | 4500 | 360.90 | 360.90 | 126 | 77525 |
| 59500 | 158 | 11.35 | 11.35 | 4550 | 425.43 | 367.95 | 0 | 7350 |
| 197400 | 223 | 9.20 | 9.20 | 4600 | 469.79 | 419.90 | 0 | 30975 |
| 31150 | 52 | 7.40 | 7.40 | 4650 | 515.28 | 460.70 | 0 | 8575 |
| 115675 | 170 | 6.00 | 6.00 | 4700 | 561.70 | 507.05 | 0 | 7875 |
| 350 | 0 | 7.00 | 7.71 | 4750 | 608.89 | 495.10 | 0 | 5600 |
| 143675 | 183 | 4.10 | 4.10 | 4800 | 656.69 | 518.45 | 0 | 5600 |
| 41300 | 23 | 3.25 | 3.25 | 4900 | 753.66 | 881.00 | 0 | 0 |
| 115150 | 54 | 2.25 | 2.25 | 5000 | 851.84 | 895.30 | 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.