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 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying5048.61TITAN · archived level
Strikes37Published for this date and expiry
TITAN option chain
Calls and puts by strike · 18 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 | 1253.02 | 3800 | — | 0.50 | 1 | 2275 |
| 700 | 0 | 751.70 | 1153.13 | 3900 | — | — | — | — |
| 4550 | 0 | 1089.25 | 1053.25 | 4000 | — | 0.40 | 1 | 19425 |
| 1050 | 0 | 841.20 | 1003.31 | 4050 | — | — | — | — |
| 30275 | 0 | 985.00 | 953.36 | 4100 | — | 0.30 | 4 | 18900 |
| 0 | 0 | 848.70 | 903.42 | 4150 | — | 0.85 | 0 | 875 |
| 13475 | 0 | 788.00 | 853.48 | 4200 | — | 0.50 | 5 | 53725 |
| 525 | 0 | 552.00 | 803.54 | 4250 | — | 0.85 | 0 | 5250 |
| 44800 | 10 | 760.00 | 753.60 | 4300 | 0.20 | 0.20 | 32 | 50050 |
| 350 | 0 | 651.15 | 703.66 | 4350 | — | 0.55 | 0 | 7175 |
| 168175 | 1 | 665.00 | 653.72 | 4400 | 0.25 | 0.25 | 33 | 114100 |
| 73675 | 0 | 553.00 | 603.80 | 4450 | 0.50 | 0.50 | 11 | 31500 |
| 93100 | 0 | 590.00 | 553.92 | 4500 | 0.45 | 0.45 | 161 | 324100 |
| 26600 | 0 | 510.00 | 504.11 | 4550 | 0.65 | 0.65 | 25 | 73325 |
| 145250 | 1 | 465.00 | 454.49 | 4600 | 0.45 | 0.45 | 163 | 199150 |
| 21525 | 0 | 435.05 | 405.20 | 4650 | 1.20 | 0.90 | 37 | 39200 |
| 117775 | 2 | 364.20 | 356.54 | 4700 | 0.70 | 0.70 | 585 | 155050 |
| 62825 | 1 | 302.00 | 308.92 | 4750 | 1.40 | 1.40 | 86 | 96425 |
| 223475 | 14 | 264.80 | 264.80 | 4800 | 2.25 | 2.25 | 889 | 341775 |
| 61600 | 4 | 211.20 | 219.18 | 4850 | 3.75 | 3.75 | 453 | 158900 |
| 177625 | 91 | 166.75 | 166.75 | 4900 | 6.90 | 6.90 | 1577 | 353150 |
| 147000 | 49 | 122.80 | 122.80 | 4950 | 11.85 | 11.85 | 837 | 125125 |
| 359800 | 1464 | 85.25 | 85.25 | 5000 | 24.35 | 24.35 | 2795 | 554050 |
| 263550 | 1825 | 55.30 | 55.30 | 5050 | 42.80 | 42.80 | 1866 | 145075 |
| 796950 | 4031 | 32.30 | 32.30 | 5100 | 70.00 | 70.00 | 1824 | 168875 |
| 260925 | 1729 | 18.10 | 18.10 | 5150 | 106.80 | 106.80 | 130 | 64575 |
| 688975 | 2857 | 9.80 | 9.80 | 5200 | 147.20 | 147.20 | 152 | 81025 |
| 108150 | 795 | 5.80 | 5.80 | 5250 | 213.55 | 173.00 | 0 | 13825 |
| 387975 | 989 | 3.75 | 3.75 | 5300 | 256.70 | 251.35 | 1 | 14350 |
| 120925 | 204 | 2.85 | 2.85 | 5350 | 302.11 | 253.05 | 0 | 1225 |
| 114275 | 595 | 1.90 | 1.90 | 5400 | 349.15 | 322.25 | 0 | 7000 |
| 50050 | 286 | 1.50 | 1.50 | 5450 | 397.32 | 1003.50 | 0 | 0 |
| 265650 | 407 | 1.35 | 1.35 | 5500 | 446.22 | 420.00 | 0 | 1575 |
| 1400 | 5 | 1.10 | 0.63 | 5550 | 495.58 | 1099.60 | 0 | 0 |
| 125650 | 163 | 1.20 | 1.20 | 5600 | 545.21 | 1417.15 | 0 | 0 |
| 83125 | 233 | 1.15 | 1.15 | 5700 | 644.85 | 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.