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 date12 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying5099.04TITAN · archived level
Strikes37Published for this date and expiry
TITAN option chain
Calls and puts by strike · 12 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 3400 | — | 21.00 | 0 | 350 |
| 525 | 0 | 1201.05 | 1307.23 | 3800 | — | 1.40 | 0 | 2275 |
| 700 | 0 | 751.70 | 1207.45 | 3900 | — | — | — | — |
| 4900 | 0 | 1134.00 | 1107.66 | 4000 | — | 0.75 | 36 | 23450 |
| 1050 | 0 | 841.20 | 1057.77 | 4050 | — | — | — | — |
| 30625 | 0 | 815.75 | 1007.88 | 4100 | — | 0.80 | 8 | 21175 |
| 0 | 0 | 848.70 | 957.99 | 4150 | — | 0.85 | 0 | 875 |
| 13475 | 0 | 788.00 | 908.10 | 4200 | 1.00 | 1.00 | 22 | 59675 |
| 525 | 0 | 552.00 | 858.23 | 4250 | 0.02 | 1.45 | 1 | 4900 |
| 47425 | 1 | 765.00 | 808.36 | 4300 | 1.10 | 1.10 | 55 | 61775 |
| 350 | 0 | 651.15 | 758.53 | 4350 | 0.11 | 1.40 | 1 | 7700 |
| 169225 | 5 | 670.00 | 670.00 | 4400 | 1.45 | 1.45 | 211 | 144725 |
| 73675 | 0 | 553.00 | 659.08 | 4450 | 1.90 | 1.90 | 33 | 35350 |
| 95025 | 19 | 569.00 | 609.59 | 4500 | 2.70 | 2.70 | 1149 | 396200 |
| 26600 | 5 | 510.00 | 560.38 | 4550 | 3.55 | 3.55 | 147 | 159075 |
| 145950 | 4 | 433.00 | 511.61 | 4600 | 3.85 | 3.85 | 1042 | 222075 |
| 21700 | 0 | 465.30 | 463.49 | 4650 | 5.20 | 5.20 | 301 | 45850 |
| 121625 | 38 | 385.00 | 416.29 | 4700 | 6.35 | 6.35 | 2162 | 241850 |
| 63175 | 2 | 307.20 | 370.34 | 4750 | 8.40 | 8.40 | 1055 | 160475 |
| 239400 | 107 | 280.35 | 280.35 | 4800 | 11.85 | 11.85 | 5037 | 379400 |
| 57225 | 89 | 233.90 | 233.90 | 4850 | 16.65 | 16.65 | 2536 | 113750 |
| 186200 | 441 | 188.75 | 188.75 | 4900 | 23.75 | 23.75 | 6926 | 317275 |
| 153825 | 765 | 150.75 | 150.75 | 4950 | 34.70 | 34.70 | 3346 | 122850 |
| 396200 | 6512 | 115.75 | 115.75 | 5000 | 50.00 | 50.00 | 15622 | 539700 |
| 232750 | 4982 | 87.20 | 87.20 | 5050 | 70.40 | 70.40 | 6280 | 98350 |
| 614950 | 9759 | 63.40 | 63.40 | 5100 | 96.50 | 96.50 | 6696 | 195825 |
| 287875 | 3962 | 45.45 | 45.45 | 5150 | 126.80 | 126.80 | 890 | 75950 |
| 705425 | 6529 | 31.75 | 31.75 | 5200 | 165.45 | 165.45 | 854 | 101325 |
| 87675 | 1869 | 21.95 | 21.95 | 5250 | 208.80 | 208.80 | 26 | 14000 |
| 418425 | 3479 | 15.70 | 15.70 | 5300 | 250.70 | 250.70 | 54 | 16800 |
| 135800 | 1100 | 11.40 | 11.40 | 5350 | 270.90 | 253.05 | 0 | 1225 |
| 151550 | 1733 | 8.45 | 8.45 | 5400 | 339.80 | 339.80 | 31 | 6125 |
| 64575 | 277 | 6.45 | 6.45 | 5450 | 355.75 | 1003.50 | 0 | 0 |
| 463400 | 2484 | 5.30 | 5.30 | 5500 | 400.78 | 420.00 | 1 | 1575 |
| 525 | 32 | 3.05 | 8.09 | 5550 | 447.08 | 1099.60 | 0 | 0 |
| 171500 | 648 | 3.10 | 3.10 | 5600 | 494.39 | 1417.15 | 0 | 0 |
| 102200 | 550 | 2.45 | 2.45 | 5700 | 591.08 | 1245.40 | 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.