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 date21 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying4155.00TVSMOTOR · archived level
Strikes30Published for this date and expiry
TVSMOTOR option chain
Calls and puts by strike · 21 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 3300 | — | 0.40 | 1 | 2100 |
| 525 | 0 | 634.00 | 659.56 | 3500 | 0.01 | 2.40 | 0 | 350 |
| 0 | 0 | 534.95 | 609.64 | 3550 | 0.65 | 0.65 | 23 | 3500 |
| 4725 | 0 | 511.95 | 559.76 | 3600 | 0.70 | 0.70 | 30 | 25025 |
| 0 | 0 | 459.30 | 509.97 | 3650 | 0.95 | 0.95 | 13 | 1050 |
| 525 | 0 | 491.40 | 460.36 | 3700 | 1.15 | 1.15 | 128 | 47775 |
| 0 | 0 | 389.45 | 411.09 | 3750 | 1.22 | 1.85 | 12 | 4900 |
| 6825 | 0 | 390.55 | 362.45 | 3800 | 2.45 | 2.45 | 237 | 147700 |
| 1050 | 0 | 456.50 | 314.84 | 3850 | 3.05 | 3.05 | 122 | 35875 |
| 23275 | 4 | 283.00 | 268.82 | 3900 | 4.15 | 4.15 | 344 | 84350 |
| 5600 | 0 | 224.20 | 225.07 | 3950 | 6.35 | 6.35 | 199 | 24850 |
| 53725 | 59 | 190.75 | 190.75 | 4000 | 9.80 | 9.80 | 1008 | 184450 |
| 69650 | 66 | 138.80 | 138.80 | 4050 | 15.90 | 15.90 | 669 | 95025 |
| 93100 | 343 | 101.10 | 101.10 | 4100 | 26.80 | 26.80 | 1562 | 142625 |
| 125825 | 1077 | 69.00 | 69.00 | 4150 | 43.95 | 43.95 | 1238 | 104475 |
| 336350 | 3843 | 44.60 | 44.60 | 4200 | 69.10 | 69.10 | 1128 | 172900 |
| 109200 | 967 | 27.70 | 27.70 | 4250 | 104.25 | 104.25 | 97 | 103950 |
| 290500 | 1536 | 17.70 | 17.70 | 4300 | 138.20 | 138.20 | 34 | 143500 |
| 139475 | 756 | 10.90 | 10.90 | 4350 | 210.11 | 179.20 | 0 | 71575 |
| 384825 | 1133 | 7.55 | 7.55 | 4400 | 227.50 | 227.50 | 6 | 123550 |
| 151025 | 414 | 5.70 | 5.70 | 4450 | 290.00 | 290.00 | 1 | 33950 |
| 467600 | 1045 | 4.15 | 4.15 | 4500 | 344.15 | 310.00 | 13 | 63350 |
| 60025 | 96 | 3.30 | 3.30 | 4550 | 391.99 | 367.95 | 0 | 7350 |
| 175175 | 303 | 2.40 | 2.40 | 4600 | 430.00 | 430.00 | 15 | 27300 |
| 23100 | 92 | 2.05 | 0.88 | 4650 | 489.84 | 460.70 | 0 | 8575 |
| 44975 | 57 | 1.60 | 1.60 | 4700 | 539.36 | 570.00 | 0 | 6475 |
| 2450 | 0 | 2.55 | 0.23 | 4750 | 589.07 | 495.10 | 0 | 5600 |
| 98700 | 58 | 1.25 | 1.25 | 4800 | 638.88 | 518.45 | 0 | 5600 |
| 20825 | 2 | 1.10 | 0.03 | 4900 | 738.66 | 881.00 | 0 | 0 |
| 82425 | 63 | 0.80 | 0.80 | 5000 | 838.51 | 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.