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 date21 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying5086.07TITAN · archived level
Strikes37Published for this date and expiry
TITAN option chain
Calls and puts by strike · 21 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 3400 | — | 0.05 | 0 | 350 |
| 525 | 0 | 1201.05 | 1288.60 | 3800 | 0.10 | 0.10 | 6 | 6300 |
| 700 | 0 | 1153.00 | 1188.66 | 3900 | — | — | — | — |
| 4025 | 1 | 1048.00 | 1088.73 | 4000 | — | 0.20 | 4 | 21700 |
| 1050 | 0 | 841.20 | 1038.76 | 4050 | — | — | — | — |
| 28700 | 1 | 970.00 | 970.00 | 4100 | — | 0.05 | 7 | 16275 |
| 0 | 0 | 848.70 | 938.83 | 4150 | — | 0.10 | 1 | 875 |
| 9275 | 17 | 870.00 | 870.00 | 4200 | — | 0.10 | 0 | 43750 |
| 525 | 0 | 552.00 | 838.90 | 4250 | — | 0.15 | 0 | 5075 |
| 34475 | 16 | 775.00 | 788.93 | 4300 | — | 0.05 | 3 | 44275 |
| 350 | 0 | 651.15 | 738.96 | 4350 | 0.05 | 0.05 | 4 | 6650 |
| 141050 | 52 | 671.00 | 689.00 | 4400 | 0.05 | 0.05 | 215 | 67900 |
| 70350 | 19 | 615.00 | 615.00 | 4450 | — | 0.05 | 27 | 30625 |
| 84700 | 37 | 565.50 | 565.50 | 4500 | — | 0.05 | 113 | 273700 |
| 22400 | 23 | 518.00 | 518.00 | 4550 | 0.10 | 0.10 | 19 | 69475 |
| 125825 | 65 | 471.00 | 471.00 | 4600 | 0.15 | 0.15 | 94 | 167125 |
| 19250 | 18 | 415.50 | 415.50 | 4650 | 0.05 | 0.25 | 7 | 30275 |
| 96950 | 115 | 368.40 | 368.40 | 4700 | 0.90 | 0.90 | 121 | 111650 |
| 55125 | 30 | 317.20 | 317.20 | 4750 | 1.00 | 1.00 | 81 | 87675 |
| 197750 | 91 | 267.35 | 267.35 | 4800 | 1.15 | 1.15 | 377 | 256025 |
| 55300 | 38 | 221.70 | 221.70 | 4850 | 1.30 | 1.30 | 161 | 173425 |
| 162400 | 209 | 172.60 | 172.60 | 4900 | 1.55 | 1.55 | 1187 | 293650 |
| 144900 | 334 | 119.05 | 119.05 | 4950 | 2.60 | 2.60 | 2288 | 129675 |
| 216650 | 2132 | 74.55 | 74.55 | 5000 | 5.80 | 5.80 | 8490 | 408275 |
| 106225 | 4409 | 38.50 | 38.50 | 5050 | 20.80 | 20.80 | 3125 | 106575 |
| 482650 | 9904 | 15.10 | 15.10 | 5100 | 46.95 | 46.95 | 1931 | 99050 |
| 202650 | 4602 | 5.25 | 5.25 | 5150 | 86.95 | 86.95 | 490 | 33950 |
| 495250 | 4476 | 2.50 | 2.50 | 5200 | 129.55 | 129.55 | 82 | 74375 |
| 129150 | 1320 | 1.25 | 1.25 | 5250 | 172.08 | 205.45 | 0 | 13125 |
| 264250 | 1022 | 0.65 | 0.65 | 5300 | 236.00 | 236.00 | 10 | 13475 |
| 114275 | 263 | 0.65 | 0.65 | 5350 | 263.31 | 253.05 | 0 | 1225 |
| 80325 | 361 | 0.60 | 0.60 | 5400 | 311.66 | 322.25 | 0 | 7000 |
| 26950 | 155 | 0.65 | 0.65 | 5450 | 360.86 | 1003.50 | 0 | 0 |
| 191800 | 334 | 0.40 | 0.40 | 5500 | 410.49 | 420.00 | 0 | 1575 |
| 700 | 5 | 0.40 | 0.08 | 5550 | 460.32 | 1099.60 | 0 | 0 |
| 78400 | 132 | 0.40 | 0.40 | 5600 | 510.23 | 1417.15 | 0 | 0 |
| 88025 | 175 | 0.55 | 0.55 | 5700 | 610.14 | 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.