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 date15 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying4049.90TVSMOTOR · archived level
Strikes29Published for this date and expiry
TVSMOTOR option chain
Calls and puts by strike · 15 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 3300 | 0.05 | 1.00 | 0 | 2625 |
| 0 | 0 | 534.95 | 509.74 | 3550 | 1.84 | 2.20 | 0 | 3150 |
| 4725 | 3 | 477.80 | 477.80 | 3600 | 3.65 | 3.65 | 56 | 34825 |
| 0 | 0 | 459.30 | 413.64 | 3650 | 5.52 | 3.20 | 0 | 0 |
| 525 | 0 | 491.40 | 367.19 | 3700 | 6.50 | 6.50 | 532 | 44450 |
| 0 | 0 | 389.45 | 322.33 | 3750 | 9.15 | 9.15 | 167 | 5950 |
| 6650 | 0 | 366.95 | 279.48 | 3800 | 13.30 | 13.30 | 1601 | 139650 |
| 1050 | 0 | 456.50 | 239.12 | 3850 | 18.95 | 18.95 | 469 | 29050 |
| 22400 | 51 | 180.20 | 180.20 | 3900 | 27.50 | 27.50 | 1011 | 107450 |
| 4375 | 2 | 144.00 | 144.00 | 3950 | 40.40 | 40.40 | 549 | 25900 |
| 44450 | 231 | 110.05 | 110.05 | 4000 | 57.65 | 57.65 | 1598 | 179200 |
| 68250 | 445 | 81.90 | 81.90 | 4050 | 79.70 | 79.70 | 1792 | 86625 |
| 221025 | 2635 | 60.35 | 60.35 | 4100 | 108.35 | 108.35 | 1868 | 140350 |
| 164500 | 1504 | 43.70 | 43.70 | 4150 | 140.70 | 140.70 | 544 | 94325 |
| 349475 | 2055 | 32.10 | 32.10 | 4200 | 178.00 | 178.00 | 269 | 189175 |
| 134225 | 1264 | 24.20 | 24.20 | 4250 | 219.90 | 219.90 | 46 | 109725 |
| 300650 | 1550 | 18.25 | 18.25 | 4300 | 267.60 | 267.60 | 136 | 161000 |
| 168175 | 782 | 14.35 | 14.35 | 4350 | 305.70 | 305.70 | 91 | 87150 |
| 415275 | 1347 | 11.45 | 11.45 | 4400 | 354.64 | 358.20 | 116 | 134750 |
| 145250 | 303 | 9.30 | 9.30 | 4450 | 403.95 | 403.95 | 7 | 34125 |
| 599550 | 779 | 7.90 | 7.90 | 4500 | 446.81 | 460.25 | 10 | 73500 |
| 70350 | 186 | 6.45 | 6.45 | 4550 | 494.43 | 367.95 | 0 | 7350 |
| 196350 | 200 | 5.45 | 5.45 | 4600 | 542.75 | 426.90 | 0 | 30800 |
| 24150 | 17 | 4.65 | 1.95 | 4650 | 591.57 | 460.70 | 0 | 8575 |
| 70000 | 249 | 3.60 | 3.60 | 4700 | 640.75 | 510.00 | 0 | 7525 |
| 1750 | 4 | 3.25 | 0.77 | 4750 | 690.17 | 495.10 | 0 | 5600 |
| 124425 | 103 | 2.80 | 2.80 | 4800 | 739.76 | 518.45 | 0 | 5600 |
| 27125 | 45 | 2.00 | 2.00 | 4900 | 839.23 | 881.00 | 0 | 0 |
| 97125 | 74 | 1.75 | 1.75 | 5000 | 938.89 | 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.