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 date20 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying5067.99TITAN · archived level
Strikes37Published for this date and expiry
TITAN option chain
Calls and puts by strike · 20 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 3400 | — | 0.05 | 1 | 350 |
| 525 | 0 | 1201.05 | 1271.14 | 3800 | — | 0.10 | 1168 | 7350 |
| 700 | 0 | 1153.00 | 1171.23 | 3900 | — | — | — | — |
| 4200 | 0 | 1048.00 | 1071.31 | 4000 | — | 0.20 | 28 | 22225 |
| 1050 | 0 | 841.20 | 1021.35 | 4050 | — | — | — | — |
| 28875 | 0 | 950.00 | 971.39 | 4100 | — | 0.05 | 8 | 17500 |
| 0 | 0 | 848.70 | 921.43 | 4150 | 0.05 | 0.05 | 1 | 1050 |
| 12250 | 2 | 885.00 | 885.00 | 4200 | 0.10 | 0.10 | 87 | 43750 |
| 525 | 0 | 552.00 | 821.52 | 4250 | 0.15 | 0.15 | 1 | 5075 |
| 35525 | 93 | 769.85 | 771.56 | 4300 | 0.05 | 0.05 | 29 | 44275 |
| 350 | 0 | 651.15 | 721.60 | 4350 | — | 0.10 | 15 | 6650 |
| 149800 | 50 | 678.40 | 678.40 | 4400 | 0.05 | 0.05 | 79 | 99400 |
| 73675 | 0 | 553.00 | 621.68 | 4450 | — | 0.15 | 16 | 31150 |
| 89250 | 6 | 583.00 | 583.00 | 4500 | 0.10 | 0.10 | 227 | 275100 |
| 26425 | 2 | 542.00 | 521.79 | 4550 | 0.02 | 0.25 | 26 | 70175 |
| 134050 | 38 | 477.40 | 477.40 | 4600 | 0.05 | 0.05 | 207 | 175525 |
| 21525 | 0 | 435.05 | 422.07 | 4650 | 0.22 | 0.40 | 33 | 30625 |
| 111825 | 24 | 380.65 | 380.65 | 4700 | 0.55 | 0.55 | 246 | 123550 |
| 59150 | 22 | 330.00 | 330.00 | 4750 | 0.80 | 0.80 | 140 | 87150 |
| 210700 | 75 | 282.00 | 282.00 | 4800 | 0.90 | 0.90 | 523 | 278775 |
| 58450 | 12 | 237.25 | 228.79 | 4850 | 1.15 | 1.15 | 214 | 177100 |
| 168350 | 84 | 182.05 | 182.05 | 4900 | 2.25 | 2.25 | 1086 | 318850 |
| 144375 | 314 | 132.50 | 132.50 | 4950 | 3.45 | 3.45 | 1024 | 106750 |
| 257425 | 2227 | 87.55 | 87.55 | 5000 | 7.70 | 7.70 | 4917 | 470925 |
| 119875 | 2982 | 49.60 | 49.60 | 5050 | 19.40 | 19.40 | 4320 | 112700 |
| 606550 | 11132 | 23.55 | 23.55 | 5100 | 43.45 | 43.45 | 3078 | 157325 |
| 240275 | 4864 | 10.05 | 10.05 | 5150 | 79.95 | 79.95 | 595 | 61425 |
| 506975 | 5812 | 4.65 | 4.65 | 5200 | 123.70 | 123.70 | 384 | 74375 |
| 138950 | 802 | 2.25 | 2.25 | 5250 | 190.95 | 205.45 | 0 | 13125 |
| 295750 | 1257 | 1.15 | 1.15 | 5300 | 235.09 | 251.35 | 0 | 14350 |
| 118650 | 190 | 0.95 | 0.95 | 5350 | 281.55 | 253.05 | 0 | 1225 |
| 100100 | 391 | 0.80 | 0.80 | 5400 | 329.53 | 322.25 | 0 | 7000 |
| 34650 | 141 | 0.55 | 0.55 | 5450 | 378.44 | 1003.50 | 0 | 0 |
| 220850 | 259 | 0.60 | 0.60 | 5500 | 427.87 | 420.00 | 0 | 1575 |
| 1400 | 1 | 0.40 | 0.18 | 5550 | 477.58 | 1099.60 | 0 | 0 |
| 86800 | 91 | 0.80 | 0.80 | 5600 | 527.44 | 1417.15 | 0 | 0 |
| 82250 | 91 | 0.85 | 0.85 | 5700 | 627.29 | 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.