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 date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying5056.55TITAN · archived level
Strikes37Published for this date and expiry
TITAN option chain
Calls and puts by strike · 14 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 | 1263.50 | 3800 | — | 1.40 | 0 | 2275 |
| 700 | 0 | 751.70 | 1163.68 | 3900 | — | — | — | — |
| 4900 | 0 | 1134.00 | 1063.86 | 4000 | 0.95 | 0.95 | 6 | 19425 |
| 1050 | 0 | 841.20 | 1013.95 | 4050 | — | — | — | — |
| 30625 | 0 | 815.75 | 964.04 | 4100 | — | 0.70 | 0 | 21000 |
| 0 | 0 | 848.70 | 914.14 | 4150 | — | 0.85 | 0 | 875 |
| 13475 | 0 | 788.00 | 864.23 | 4200 | — | 0.55 | 3 | 59675 |
| 525 | 0 | 552.00 | 814.33 | 4250 | 0.01 | 1.45 | 0 | 4900 |
| 47075 | 0 | 745.00 | 764.44 | 4300 | 0.75 | 0.75 | 79 | 53550 |
| 350 | 0 | 651.15 | 714.57 | 4350 | 0.07 | 0.40 | 1 | 7525 |
| 168875 | 2 | 666.85 | 666.85 | 4400 | 0.95 | 0.95 | 199 | 131950 |
| 73675 | 0 | 553.00 | 615.02 | 4450 | 0.34 | 0.75 | 12 | 33425 |
| 94675 | 3 | 575.00 | 575.00 | 4500 | 1.30 | 1.30 | 268 | 366625 |
| 26600 | 0 | 510.00 | 516.18 | 4550 | 1.10 | 1.10 | 40 | 76650 |
| 145775 | 2 | 470.00 | 470.00 | 4600 | 1.55 | 1.55 | 370 | 221025 |
| 21700 | 0 | 465.30 | 419.24 | 4650 | 2.40 | 2.40 | 34 | 42000 |
| 119875 | 6 | 369.70 | 369.70 | 4700 | 2.95 | 2.95 | 613 | 204050 |
| 63175 | 0 | 307.20 | 326.48 | 4750 | 4.30 | 4.30 | 332 | 95375 |
| 225750 | 31 | 275.45 | 275.45 | 4800 | 6.60 | 6.60 | 1109 | 362250 |
| 57050 | 12 | 240.75 | 241.29 | 4850 | 10.20 | 10.20 | 742 | 159250 |
| 180775 | 119 | 185.50 | 185.50 | 4900 | 15.20 | 15.20 | 1469 | 322875 |
| 153650 | 169 | 143.95 | 143.95 | 4950 | 24.20 | 24.20 | 680 | 115325 |
| 382375 | 2444 | 108.95 | 108.95 | 5000 | 38.35 | 38.35 | 3633 | 508375 |
| 277900 | 4454 | 78.05 | 78.05 | 5050 | 57.00 | 57.00 | 2133 | 96775 |
| 869575 | 13239 | 54.35 | 54.35 | 5100 | 82.55 | 82.55 | 3267 | 168000 |
| 256725 | 2639 | 35.75 | 35.75 | 5150 | 114.70 | 114.70 | 365 | 66850 |
| 718375 | 3673 | 23.35 | 23.35 | 5200 | 152.30 | 152.30 | 466 | 94675 |
| 105875 | 1025 | 15.00 | 15.00 | 5250 | 219.33 | 199.25 | 55 | 12425 |
| 410900 | 1963 | 10.10 | 10.10 | 5300 | 259.21 | 250.70 | 0 | 16800 |
| 132475 | 433 | 7.10 | 7.10 | 5350 | 301.52 | 253.05 | 0 | 1225 |
| 120750 | 708 | 4.55 | 4.55 | 5400 | 345.82 | 322.25 | 13 | 7000 |
| 64750 | 61 | 3.45 | 3.45 | 5450 | 391.69 | 1003.50 | 0 | 0 |
| 297325 | 1550 | 2.45 | 2.45 | 5500 | 438.77 | 420.00 | 0 | 1575 |
| 350 | 4 | 1.60 | 1.60 | 5550 | 486.75 | 1099.60 | 0 | 0 |
| 141400 | 688 | 1.65 | 1.65 | 5600 | 535.37 | 1417.15 | 0 | 0 |
| 96600 | 366 | 1.65 | 1.65 | 5700 | 633.82 | 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.