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 date9 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying4151.11TVSMOTOR · archived level
Strikes29Published for this date and expiry
TVSMOTOR option chain
Calls and puts by strike · 9 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 3300 | 0.13 | 1.15 | 6 | 2800 |
| 0 | 0 | 534.95 | 614.73 | 3550 | 2.34 | 2.20 | 0 | 3150 |
| 5425 | 0 | 580.00 | 566.32 | 3600 | 4.00 | 4.00 | 56 | 42000 |
| 0 | 0 | 459.30 | 518.58 | 3650 | 5.87 | 3.20 | 0 | 0 |
| 525 | 0 | 491.40 | 471.76 | 3700 | 5.00 | 5.00 | 215 | 63175 |
| 0 | 0 | 389.45 | 426.10 | 3750 | 13.07 | 7.60 | 0 | 1925 |
| 6650 | 2 | 366.95 | 381.90 | 3800 | 8.20 | 8.20 | 724 | 96775 |
| 1050 | 0 | 456.50 | 339.47 | 3850 | 10.70 | 10.70 | 164 | 17675 |
| 21700 | 19 | 291.05 | 299.09 | 3900 | 14.40 | 14.40 | 1148 | 111125 |
| 4375 | 0 | 233.50 | 261.22 | 3950 | 19.95 | 19.95 | 501 | 32375 |
| 38850 | 260 | 212.90 | 212.90 | 4000 | 27.60 | 27.60 | 2073 | 167825 |
| 42525 | 493 | 174.60 | 174.60 | 4050 | 38.85 | 38.85 | 1339 | 86800 |
| 140000 | 3056 | 138.85 | 138.85 | 4100 | 54.70 | 54.70 | 2369 | 205275 |
| 126875 | 2348 | 108.60 | 108.60 | 4150 | 74.45 | 74.45 | 1198 | 100975 |
| 337050 | 5256 | 82.80 | 82.80 | 4200 | 99.00 | 99.00 | 1155 | 251300 |
| 112525 | 1373 | 64.00 | 64.00 | 4250 | 128.20 | 128.20 | 179 | 67725 |
| 294000 | 2757 | 47.85 | 47.85 | 4300 | 162.95 | 162.95 | 116 | 182525 |
| 154000 | 1368 | 36.65 | 36.65 | 4350 | 201.90 | 201.90 | 47 | 138250 |
| 420175 | 2642 | 27.30 | 27.30 | 4400 | 241.65 | 241.65 | 61 | 159775 |
| 148050 | 927 | 20.40 | 20.40 | 4450 | 322.10 | 275.20 | 29 | 35350 |
| 584500 | 2026 | 15.75 | 15.75 | 4500 | 327.70 | 327.70 | 28 | 76475 |
| 54950 | 240 | 13.00 | 13.00 | 4550 | 406.53 | 367.95 | 0 | 7350 |
| 205275 | 326 | 9.65 | 9.65 | 4600 | 426.90 | 426.90 | 11 | 30800 |
| 29750 | 34 | 8.15 | 8.15 | 4650 | 496.60 | 460.70 | 0 | 8575 |
| 111475 | 291 | 6.05 | 6.05 | 4700 | 543.18 | 510.00 | 1 | 7525 |
| 1575 | 13 | 6.00 | 6.74 | 4750 | 590.54 | 495.10 | 0 | 5600 |
| 127050 | 620 | 4.20 | 4.20 | 4800 | 638.51 | 518.45 | 0 | 5600 |
| 34300 | 46 | 2.90 | 2.90 | 4900 | 735.78 | 881.00 | 0 | 0 |
| 110600 | 56 | 2.10 | 2.10 | 5000 | 834.19 | 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.