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 date11 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying4125.00TVSMOTOR · archived level
Strikes29Published for this date and expiry
TVSMOTOR option chain
Calls and puts by strike · 11 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 3300 | 0.09 | 1.00 | 4 | 2625 |
| 0 | 0 | 534.95 | 587.23 | 3550 | 2.02 | 2.20 | 0 | 3150 |
| 5250 | 1 | 551.40 | 538.72 | 3600 | 3.85 | 3.85 | 46 | 30100 |
| 0 | 0 | 459.30 | 490.90 | 3650 | 5.40 | 3.20 | 0 | 0 |
| 525 | 0 | 491.40 | 444.02 | 3700 | 6.35 | 6.35 | 109 | 57225 |
| 0 | 0 | 389.45 | 398.38 | 3750 | 7.85 | 7.85 | 81 | 4025 |
| 6650 | 0 | 366.95 | 354.30 | 3800 | 10.10 | 10.10 | 422 | 118125 |
| 1050 | 0 | 456.50 | 312.12 | 3850 | 13.45 | 13.45 | 206 | 26950 |
| 21700 | 0 | 291.05 | 272.19 | 3900 | 18.00 | 18.00 | 801 | 109550 |
| 4200 | 2 | 227.80 | 234.78 | 3950 | 24.55 | 24.55 | 434 | 34300 |
| 38500 | 186 | 175.90 | 175.90 | 4000 | 34.30 | 34.30 | 1723 | 175700 |
| 49700 | 268 | 138.00 | 138.00 | 4050 | 47.25 | 47.25 | 837 | 74200 |
| 173425 | 2655 | 107.40 | 107.40 | 4100 | 65.70 | 65.70 | 1359 | 180600 |
| 159425 | 2247 | 83.00 | 83.00 | 4150 | 88.80 | 88.80 | 787 | 91875 |
| 362775 | 2744 | 59.10 | 59.10 | 4200 | 118.35 | 118.35 | 1177 | 206500 |
| 126525 | 612 | 44.30 | 44.30 | 4250 | 149.80 | 149.80 | 504 | 110600 |
| 301175 | 1422 | 31.20 | 31.20 | 4300 | 192.00 | 192.00 | 69 | 176925 |
| 156100 | 790 | 23.50 | 23.50 | 4350 | 231.95 | 231.95 | 452 | 95725 |
| 405475 | 1485 | 17.15 | 17.15 | 4400 | 298.17 | 272.30 | 110 | 142275 |
| 150325 | 346 | 13.25 | 13.25 | 4450 | 339.43 | 319.85 | 1 | 35175 |
| 602175 | 1333 | 10.10 | 10.10 | 4500 | 370.00 | 370.00 | 24 | 74725 |
| 74375 | 201 | 8.35 | 8.35 | 4550 | 427.03 | 367.95 | 0 | 7350 |
| 199325 | 229 | 6.60 | 6.60 | 4600 | 472.81 | 426.90 | 0 | 30800 |
| 23625 | 26 | 6.20 | 7.95 | 4650 | 519.58 | 460.70 | 0 | 8575 |
| 81200 | 964 | 4.10 | 4.10 | 4700 | 567.14 | 510.00 | 0 | 7525 |
| 2100 | 2 | 4.00 | 3.97 | 4750 | 615.31 | 495.10 | 0 | 5600 |
| 128975 | 256 | 3.35 | 3.35 | 4800 | 663.95 | 518.45 | 0 | 5600 |
| 31500 | 23 | 2.55 | 2.55 | 4900 | 762.18 | 881.00 | 0 | 0 |
| 100975 | 97 | 2.05 | 2.05 | 5000 | 861.18 | 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.