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 date18 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying4171.28TVSMOTOR · archived level
Strikes30Published for this date and expiry
TVSMOTOR option chain
Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 3300 | — | 0.45 | 13 | 2100 |
| 525 | 3 | 634.00 | 677.59 | 3500 | 0.07 | 2.40 | 0 | 350 |
| 0 | 0 | 534.95 | 627.77 | 3550 | 0.16 | 0.80 | 3 | 3675 |
| 4725 | 0 | 511.95 | 578.05 | 3600 | 1.80 | 1.80 | 42 | 26250 |
| 0 | 0 | 459.30 | 528.52 | 3650 | 0.73 | 0.95 | 2 | 175 |
| 525 | 0 | 491.40 | 479.33 | 3700 | 1.75 | 1.75 | 644 | 60375 |
| 0 | 0 | 389.45 | 430.68 | 3750 | 2.70 | 2.70 | 51 | 4550 |
| 6825 | 4 | 390.55 | 390.55 | 3800 | 3.65 | 3.65 | 1321 | 152950 |
| 1050 | 0 | 456.50 | 336.33 | 3850 | 4.50 | 4.50 | 316 | 36925 |
| 23800 | 22 | 280.05 | 280.05 | 3900 | 6.15 | 6.15 | 564 | 90300 |
| 5600 | 2 | 224.20 | 248.87 | 3950 | 8.90 | 8.90 | 591 | 27825 |
| 55475 | 250 | 195.05 | 195.05 | 4000 | 13.35 | 13.35 | 2902 | 189350 |
| 71575 | 410 | 152.30 | 152.30 | 4050 | 19.90 | 19.90 | 1442 | 90650 |
| 97825 | 2512 | 110.80 | 110.80 | 4100 | 31.85 | 31.85 | 3414 | 139300 |
| 130550 | 4341 | 78.00 | 78.00 | 4150 | 50.40 | 50.40 | 2271 | 102550 |
| 334075 | 7064 | 53.50 | 53.50 | 4200 | 74.45 | 74.45 | 1848 | 165025 |
| 115325 | 1628 | 35.40 | 35.40 | 4250 | 101.70 | 101.70 | 237 | 103250 |
| 283325 | 2144 | 23.95 | 23.95 | 4300 | 137.60 | 137.60 | 280 | 146125 |
| 152075 | 1104 | 16.05 | 16.05 | 4350 | 179.20 | 179.20 | 89 | 71575 |
| 412825 | 1454 | 11.25 | 11.25 | 4400 | 222.40 | 222.40 | 53 | 123725 |
| 158025 | 640 | 8.10 | 8.10 | 4450 | 288.28 | 403.95 | 0 | 34125 |
| 536375 | 1272 | 6.00 | 6.00 | 4500 | 318.70 | 318.70 | 23 | 63350 |
| 62650 | 107 | 4.65 | 4.65 | 4550 | 378.47 | 367.95 | 0 | 7350 |
| 188300 | 442 | 3.45 | 3.45 | 4600 | 425.60 | 415.00 | 31 | 29050 |
| 29050 | 77 | 3.00 | 3.00 | 4650 | 473.64 | 460.70 | 0 | 8575 |
| 49000 | 119 | 2.40 | 2.40 | 4700 | 522.33 | 570.00 | 0 | 6475 |
| 2450 | 0 | 2.55 | 1.20 | 4750 | 571.45 | 495.10 | 0 | 5600 |
| 102025 | 208 | 1.85 | 1.85 | 4800 | 620.87 | 518.45 | 0 | 5600 |
| 20825 | 38 | 1.50 | 1.50 | 4900 | 720.22 | 881.00 | 0 | 0 |
| 90300 | 58 | 1.05 | 1.05 | 5000 | 819.88 | 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.