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 date8 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying4133.28TVSMOTOR · archived level
Strikes29Published for this date and expiry
TVSMOTOR option chain
Calls and puts by strike · 8 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 3300 | 0.20 | 1.25 | 83 | 2975 |
| 0 | 0 | 534.95 | 598.31 | 3550 | 2.20 | 2.20 | 4 | 3150 |
| 5425 | 0 | 580.00 | 550.28 | 3600 | 4.96 | 3.50 | 7 | 38325 |
| 0 | 0 | 459.30 | 503.04 | 3650 | 7.55 | 3.20 | 0 | 0 |
| 525 | 0 | 491.40 | 456.82 | 3700 | 5.50 | 5.50 | 140 | 53900 |
| 0 | 0 | 389.45 | 411.90 | 3750 | 16.09 | 7.60 | 14 | 1925 |
| 6650 | 1 | 323.00 | 368.57 | 3800 | 8.95 | 8.95 | 771 | 82600 |
| 1050 | 0 | 456.50 | 327.11 | 3850 | 12.50 | 12.50 | 173 | 26600 |
| 22050 | 28 | 258.00 | 258.00 | 3900 | 17.55 | 17.55 | 489 | 96950 |
| 4375 | 0 | 233.50 | 250.88 | 3950 | 25.30 | 25.30 | 188 | 30100 |
| 38325 | 79 | 174.60 | 174.60 | 4000 | 35.85 | 35.85 | 911 | 168525 |
| 28350 | 142 | 137.15 | 137.15 | 4050 | 50.15 | 50.15 | 594 | 78050 |
| 136325 | 1286 | 108.10 | 108.10 | 4100 | 70.95 | 70.95 | 1207 | 194075 |
| 152775 | 1272 | 83.30 | 83.30 | 4150 | 95.35 | 95.35 | 379 | 88375 |
| 331275 | 2276 | 62.65 | 62.65 | 4200 | 124.80 | 124.80 | 331 | 242725 |
| 133175 | 531 | 48.65 | 48.65 | 4250 | 191.87 | 166.75 | 22 | 64925 |
| 279650 | 1133 | 35.05 | 35.05 | 4300 | 198.95 | 198.95 | 85 | 180775 |
| 140350 | 695 | 26.05 | 26.05 | 4350 | 260.35 | 215.00 | 0 | 135450 |
| 471450 | 1886 | 20.35 | 20.35 | 4400 | 283.90 | 283.90 | 44 | 162750 |
| 148400 | 305 | 15.45 | 15.45 | 4450 | 338.16 | 301.85 | 0 | 37975 |
| 599725 | 1177 | 12.20 | 12.20 | 4500 | 372.00 | 372.00 | 35 | 76650 |
| 50575 | 123 | 9.40 | 21.68 | 4550 | 423.19 | 367.95 | 0 | 7350 |
| 205625 | 494 | 7.95 | 7.95 | 4600 | 467.83 | 505.40 | 1 | 30800 |
| 31150 | 46 | 6.75 | 6.75 | 4650 | 513.57 | 460.70 | 0 | 8575 |
| 113575 | 134 | 5.15 | 5.15 | 4700 | 570.35 | 570.35 | 5 | 7525 |
| 525 | 3 | 4.00 | 6.79 | 4750 | 607.63 | 495.10 | 0 | 5600 |
| 133350 | 194 | 3.80 | 3.80 | 4800 | 655.62 | 518.45 | 0 | 5600 |
| 35175 | 132 | 2.65 | 2.65 | 4900 | 752.89 | 881.00 | 0 | 0 |
| 112350 | 55 | 2.00 | 1.26 | 5000 | 851.27 | 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.