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 date17 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying4101.70TVSMOTOR · archived level
Strikes30Published for this date and expiry
TVSMOTOR option chain
Calls and puts by strike · 17 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 3300 | 0.01 | 1.35 | 6 | 2100 |
| 0 | 0 | 239.10 | 608.78 | 3500 | 0.28 | 2.40 | 6 | 350 |
| 0 | 0 | 534.95 | 559.19 | 3550 | 0.58 | 1.90 | 60 | 3850 |
| 4725 | 6 | 511.95 | 509.86 | 3600 | 2.05 | 2.05 | 279 | 28175 |
| 0 | 0 | 459.30 | 460.98 | 3650 | 2.19 | 2.50 | 2 | 175 |
| 525 | 0 | 491.40 | 412.81 | 3700 | 3.05 | 3.05 | 577 | 81375 |
| 0 | 0 | 389.45 | 365.68 | 3750 | 4.15 | 4.15 | 117 | 7700 |
| 7000 | 0 | 272.50 | 320.02 | 3800 | 5.80 | 5.80 | 1456 | 167475 |
| 1050 | 0 | 456.50 | 276.30 | 3850 | 7.75 | 7.75 | 627 | 28700 |
| 23975 | 29 | 244.70 | 244.70 | 3900 | 10.80 | 10.80 | 1811 | 98000 |
| 5600 | 22 | 191.10 | 191.10 | 3950 | 16.35 | 16.35 | 1207 | 32725 |
| 67900 | 1097 | 151.30 | 151.30 | 4000 | 25.05 | 25.05 | 3817 | 207375 |
| 88375 | 1818 | 116.00 | 116.00 | 4050 | 37.55 | 37.55 | 2557 | 89775 |
| 181475 | 10954 | 83.75 | 83.75 | 4100 | 56.40 | 56.40 | 6645 | 172900 |
| 203875 | 9227 | 59.45 | 59.45 | 4150 | 82.00 | 82.00 | 1902 | 90825 |
| 434350 | 13047 | 41.90 | 41.90 | 4200 | 113.70 | 113.70 | 1086 | 173425 |
| 118125 | 3721 | 28.35 | 28.35 | 4250 | 149.40 | 149.40 | 463 | 106400 |
| 318675 | 4371 | 19.40 | 19.40 | 4300 | 190.60 | 190.60 | 54 | 154350 |
| 162225 | 1860 | 13.85 | 13.85 | 4350 | 263.58 | 232.50 | 45 | 79100 |
| 413875 | 2806 | 10.45 | 10.45 | 4400 | 280.65 | 280.65 | 26 | 130200 |
| 148575 | 769 | 7.85 | 7.85 | 4450 | 350.97 | 403.95 | 0 | 34125 |
| 574525 | 2490 | 6.45 | 6.45 | 4500 | 397.12 | 375.10 | 36 | 65450 |
| 65100 | 336 | 5.00 | 5.00 | 4550 | 444.40 | 367.95 | 0 | 7350 |
| 193900 | 909 | 3.90 | 3.90 | 4600 | 492.52 | 426.90 | 0 | 30800 |
| 28350 | 276 | 3.30 | 3.30 | 4650 | 541.24 | 460.70 | 0 | 8575 |
| 57925 | 442 | 2.70 | 2.70 | 4700 | 590.38 | 570.00 | 5 | 6475 |
| 2450 | 12 | 2.55 | 0.73 | 4750 | 639.79 | 495.10 | 0 | 5600 |
| 111475 | 258 | 2.10 | 2.10 | 4800 | 689.40 | 518.45 | 0 | 5600 |
| 25375 | 56 | 1.50 | 1.50 | 4900 | 788.91 | 881.00 | 0 | 0 |
| 93275 | 93 | 1.35 | 1.35 | 5000 | 888.62 | 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.