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 date26 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying5100.04TITAN · archived level
Strikes27Published for this date and expiry
TITAN option chain
Calls and puts by strike · 26 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 8225 | 0 | 785.00 | 829.11 | 4300 | 2.91 | 2.00 | 11 | 26950 |
| 13475 | 2 | 707.00 | 732.74 | 4400 | 5.94 | 1.50 | 34 | 16625 |
| 525 | 0 | 572.00 | 685.36 | 4450 | 2.30 | 2.30 | 11 | 350 |
| 67900 | 5 | 618.00 | 638.68 | 4500 | 2.60 | 2.60 | 429 | 67375 |
| 3850 | 0 | 590.70 | 592.86 | 4550 | 15.14 | 2.70 | 16 | 6475 |
| 20300 | 1 | 538.00 | 548.04 | 4600 | 20.02 | 2.90 | 78 | 35000 |
| 3500 | 0 | 457.35 | 504.40 | 4650 | 26.08 | 82.00 | 0 | 1925 |
| 79625 | 0 | 449.20 | 462.11 | 4700 | 5.00 | 5.00 | 403 | 110600 |
| 22050 | 0 | 385.00 | 421.33 | 4750 | 42.40 | 35.85 | 0 | 350 |
| 158025 | 50 | 327.40 | 382.23 | 4800 | 9.15 | 9.15 | 1564 | 342650 |
| 10150 | 0 | 319.05 | 345.13 | 4850 | 13.00 | 13.00 | 239 | 25025 |
| 138075 | 49 | 239.15 | 239.15 | 4900 | 20.05 | 20.05 | 1273 | 230125 |
| 7875 | 6 | 204.10 | 204.10 | 4950 | 29.70 | 29.70 | 47 | 6300 |
| 219975 | 889 | 165.95 | 165.95 | 5000 | 43.00 | 43.00 | 1137 | 221725 |
| 91000 | 443 | 132.25 | 132.25 | 5050 | 60.90 | 60.90 | 734 | 75075 |
| 327075 | 2804 | 104.80 | 104.80 | 5100 | 83.80 | 83.80 | 2153 | 198100 |
| 121800 | 1347 | 80.80 | 80.80 | 5150 | 107.95 | 107.95 | 659 | 43925 |
| 195125 | 1947 | 61.25 | 61.25 | 5200 | 139.50 | 139.50 | 290 | 48125 |
| 0 | 0 | 105.80 | 123.80 | 5250 | 241.82 | 170.00 | 0 | 525 |
| 138075 | 1267 | 33.15 | 33.15 | 5300 | 273.74 | 215.95 | 30 | 12775 |
| 0 | 0 | 82.35 | 90.24 | 5350 | 307.66 | 270.00 | 0 | 175 |
| 258650 | 1827 | 16.55 | 16.55 | 5400 | 289.40 | 289.40 | 13 | 7875 |
| 0 | 0 | 63.25 | 64.46 | 5450 | 381.27 | 606.75 | 0 | 0 |
| 63000 | 657 | 8.55 | 8.55 | 5500 | 420.21 | 383.70 | 12 | 5600 |
| 3500 | 25 | 6.00 | 6.00 | 5550 | 460.82 | 404.10 | 0 | 175 |
| 76650 | 516 | 4.95 | 4.95 | 5600 | 502.74 | 449.95 | 0 | 525 |
| 7175 | 22 | 3.55 | 3.55 | 5700 | 589.95 | 564.20 | 0 | 1050 |
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.