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 date27 Aug 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying5125.35TITAN · archived level
Strikes27Published for this date and expiry
TITAN option chain
Calls and puts by strike · 27 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 8225 | 0 | 785.00 | 853.00 | 4300 | 2.22 | 1.80 | 22 | 24150 |
| 13475 | 0 | 707.00 | 756.06 | 4400 | 1.55 | 1.55 | 10 | 16975 |
| 525 | 0 | 572.00 | 708.27 | 4450 | 6.61 | 2.30 | 0 | 350 |
| 68250 | 2 | 681.00 | 661.12 | 4500 | 2.40 | 2.40 | 208 | 66675 |
| 3850 | 0 | 590.70 | 614.72 | 4550 | 12.46 | 2.70 | 0 | 6475 |
| 20475 | 1 | 550.00 | 569.24 | 4600 | 2.50 | 2.50 | 65 | 32025 |
| 3500 | 0 | 457.35 | 524.85 | 4650 | 22.00 | 82.00 | 0 | 1925 |
| 79625 | 0 | 449.20 | 481.71 | 4700 | 3.45 | 3.45 | 466 | 116900 |
| 22050 | 0 | 385.00 | 440.00 | 4750 | 36.56 | 35.85 | 0 | 350 |
| 157675 | 5 | 410.00 | 399.89 | 4800 | 5.60 | 5.60 | 1486 | 305550 |
| 9800 | 5 | 342.95 | 342.95 | 4850 | 8.50 | 8.50 | 423 | 46375 |
| 138425 | 16 | 299.20 | 299.20 | 4900 | 12.50 | 12.50 | 3376 | 223650 |
| 7875 | 10 | 248.30 | 290.67 | 4950 | 18.85 | 18.85 | 596 | 19600 |
| 211225 | 892 | 218.55 | 218.55 | 5000 | 28.10 | 28.10 | 4225 | 361725 |
| 87150 | 505 | 180.10 | 180.10 | 5050 | 40.85 | 40.85 | 1369 | 81200 |
| 251125 | 3823 | 148.65 | 148.65 | 5100 | 56.80 | 56.80 | 3788 | 249200 |
| 105875 | 4817 | 118.50 | 118.50 | 5150 | 76.95 | 76.95 | 1685 | 77525 |
| 244825 | 8104 | 94.30 | 94.30 | 5200 | 101.40 | 101.40 | 1418 | 82775 |
| 31500 | 610 | 73.75 | 73.75 | 5250 | 130.65 | 130.65 | 46 | 4900 |
| 173425 | 3231 | 55.10 | 55.10 | 5300 | 161.35 | 161.35 | 187 | 18375 |
| 16275 | 336 | 40.10 | 40.10 | 5350 | 288.80 | 270.00 | 0 | 175 |
| 327075 | 3480 | 29.60 | 29.60 | 5400 | 239.00 | 239.00 | 8 | 8750 |
| 0 | 0 | 63.25 | 68.42 | 5450 | 360.85 | 606.75 | 0 | 0 |
| 131775 | 2295 | 15.40 | 15.40 | 5500 | 318.85 | 318.85 | 32 | 8925 |
| 6125 | 199 | 11.05 | 11.05 | 5550 | 439.22 | 404.10 | 0 | 175 |
| 108675 | 1327 | 7.95 | 7.95 | 5600 | 480.65 | 449.95 | 0 | 525 |
| 14525 | 170 | 4.75 | 4.75 | 5700 | 567.09 | 530.00 | 1 | 875 |
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.