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 date16 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying4033.02TVSMOTOR · archived level
Strikes29Published for this date and expiry
TVSMOTOR option chain
Calls and puts by strike · 16 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 3300 | 0.04 | 1.55 | 37 | 2100 |
| 0 | 0 | 534.95 | 492.20 | 3550 | 1.70 | 2.20 | 0 | 3150 |
| 4725 | 0 | 477.80 | 443.69 | 3600 | 3.90 | 3.90 | 33 | 33775 |
| 0 | 0 | 459.30 | 396.05 | 3650 | 5.34 | 3.20 | 0 | 0 |
| 525 | 0 | 491.40 | 349.63 | 3700 | 6.50 | 6.50 | 1121 | 54775 |
| 0 | 0 | 389.45 | 304.89 | 3750 | 8.75 | 8.75 | 223 | 5775 |
| 7000 | 17 | 272.50 | 262.30 | 3800 | 12.10 | 12.10 | 2255 | 152950 |
| 1050 | 0 | 456.50 | 222.35 | 3850 | 16.65 | 16.65 | 419 | 24675 |
| 23275 | 34 | 184.00 | 184.00 | 3900 | 24.90 | 24.90 | 858 | 110775 |
| 5600 | 76 | 144.85 | 152.17 | 3950 | 34.60 | 34.60 | 595 | 28350 |
| 64400 | 889 | 112.55 | 112.55 | 4000 | 49.45 | 49.45 | 3848 | 212975 |
| 96600 | 1459 | 81.20 | 81.20 | 4050 | 69.95 | 69.95 | 1453 | 93625 |
| 217525 | 1933 | 56.70 | 56.70 | 4100 | 98.40 | 98.40 | 538 | 144375 |
| 169225 | 787 | 41.10 | 41.10 | 4150 | 128.90 | 128.90 | 111 | 91350 |
| 366275 | 1629 | 29.30 | 29.30 | 4200 | 175.10 | 175.10 | 125 | 183925 |
| 127400 | 931 | 20.75 | 20.75 | 4250 | 239.27 | 208.40 | 54 | 108150 |
| 292600 | 876 | 15.05 | 15.05 | 4300 | 280.30 | 255.50 | 43 | 158375 |
| 158375 | 397 | 11.40 | 11.40 | 4350 | 297.80 | 297.80 | 33 | 82775 |
| 405475 | 1065 | 8.60 | 8.60 | 4400 | 368.50 | 346.15 | 17 | 132300 |
| 138250 | 170 | 6.90 | 6.90 | 4450 | 414.87 | 403.95 | 0 | 34125 |
| 575750 | 1042 | 5.70 | 5.70 | 4500 | 439.15 | 439.15 | 38 | 68950 |
| 63175 | 99 | 4.95 | 4.95 | 4550 | 510.49 | 367.95 | 0 | 7350 |
| 183225 | 398 | 3.80 | 3.80 | 4600 | 559.25 | 426.90 | 0 | 30800 |
| 25025 | 25 | 3.35 | 3.35 | 4650 | 608.40 | 460.70 | 0 | 8575 |
| 65625 | 48 | 2.90 | 0.74 | 4700 | 657.82 | 643.05 | 3 | 7000 |
| 1750 | 0 | 3.25 | 0.44 | 4750 | 707.42 | 495.10 | 0 | 5600 |
| 119525 | 85 | 2.30 | 0.26 | 4800 | 757.13 | 518.45 | 0 | 5600 |
| 25550 | 15 | 1.85 | 1.85 | 4900 | 856.74 | 881.00 | 0 | 0 |
| 96600 | 37 | 1.65 | 0.03 | 5000 | 956.47 | 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.