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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying4139.99TVSMOTOR · archived level
Strikes30Published for this date and expiry
TVSMOTOR option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 3300 | — | 0.50 | 2 | 2100 |
| 525 | 0 | 634.00 | 643.98 | 3500 | — | 0.60 | 6 | 350 |
| 0 | 0 | 534.95 | 594.05 | 3550 | 0.02 | 0.45 | 1 | 3325 |
| 4725 | 0 | 511.95 | 544.14 | 3600 | 0.05 | 0.70 | 0 | 25025 |
| 0 | 0 | 459.30 | 494.30 | 3650 | 0.15 | 0.95 | 0 | 1050 |
| 525 | 0 | 491.40 | 444.59 | 3700 | 0.39 | 0.75 | 54 | 43225 |
| 0 | 0 | 389.45 | 395.19 | 3750 | 0.93 | 1.15 | 13 | 4025 |
| 6125 | 4 | 355.50 | 355.50 | 3800 | 1.80 | 1.80 | 447 | 107800 |
| 1050 | 0 | 456.50 | 298.57 | 3850 | 2.05 | 2.05 | 142 | 28000 |
| 23275 | 0 | 283.00 | 252.38 | 3900 | 2.95 | 2.95 | 415 | 77700 |
| 5600 | 0 | 224.20 | 208.58 | 3950 | 4.65 | 4.65 | 145 | 23625 |
| 52150 | 55 | 168.00 | 168.00 | 4000 | 8.35 | 8.35 | 820 | 184100 |
| 62650 | 88 | 121.40 | 121.40 | 4050 | 14.75 | 14.75 | 840 | 90825 |
| 91175 | 460 | 84.90 | 84.90 | 4100 | 26.50 | 26.50 | 2249 | 140000 |
| 135975 | 2136 | 53.90 | 53.90 | 4150 | 46.00 | 46.00 | 2209 | 98700 |
| 309575 | 2491 | 32.50 | 32.50 | 4200 | 74.15 | 74.15 | 1281 | 162925 |
| 105350 | 1253 | 19.20 | 19.20 | 4250 | 112.25 | 112.25 | 59 | 104125 |
| 292775 | 1566 | 11.35 | 11.35 | 4300 | 155.05 | 155.05 | 93 | 139475 |
| 133875 | 980 | 7.50 | 7.50 | 4350 | 219.70 | 179.20 | 0 | 71575 |
| 314300 | 1423 | 5.10 | 5.10 | 4400 | 263.87 | 230.00 | 3 | 123200 |
| 130550 | 499 | 3.80 | 3.80 | 4450 | 294.70 | 294.70 | 4 | 33950 |
| 391475 | 982 | 2.95 | 2.95 | 4500 | 357.77 | 331.00 | 8 | 63175 |
| 56350 | 163 | 2.35 | 2.35 | 4550 | 406.38 | 367.95 | 0 | 7350 |
| 165025 | 232 | 1.65 | 1.65 | 4600 | 444.25 | 444.25 | 28 | 25900 |
| 13825 | 89 | 1.45 | 0.39 | 4650 | 505.11 | 460.70 | 0 | 8575 |
| 36925 | 85 | 1.10 | 1.10 | 4700 | 554.85 | 570.00 | 0 | 6475 |
| 2100 | 7 | 1.10 | 0.09 | 4750 | 604.69 | 495.10 | 0 | 5600 |
| 93450 | 162 | 1.05 | 1.05 | 4800 | 654.58 | 518.45 | 0 | 5600 |
| 19250 | 59 | 0.90 | 0.90 | 4900 | 754.44 | 881.00 | 0 | 0 |
| 78575 | 37 | 0.70 | 0.70 | 5000 | 854.32 | 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.