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 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying4798.09TITAN · archived level
Strikes29Published for this date and expiry
TITAN option chain
Calls and puts by strike · 18 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 408.20 | 605.73 | 4200 | 0.16 | 139.80 | 0 | 0 |
| 7175 | 2 | 543.00 | 506.51 | 4300 | 1.15 | 1.15 | 77 | 13125 |
| 13650 | 16 | 439.75 | 408.77 | 4400 | 2.05 | 2.05 | 245 | 34300 |
| 525 | 0 | 590.60 | 361.11 | 4450 | 2.25 | 2.25 | 68 | 2800 |
| 56700 | 54 | 337.60 | 314.80 | 4500 | 2.80 | 2.80 | 615 | 74025 |
| 3500 | 27 | 255.30 | 270.34 | 4550 | 3.75 | 3.75 | 341 | 16275 |
| 19950 | 47 | 234.85 | 228.31 | 4600 | 5.00 | 5.00 | 2187 | 87150 |
| 3500 | 0 | 457.35 | 189.30 | 4650 | 7.80 | 7.80 | 1659 | 33075 |
| 73850 | 302 | 139.60 | 139.60 | 4700 | 13.10 | 13.10 | 4428 | 165900 |
| 29925 | 255 | 99.35 | 99.35 | 4750 | 23.20 | 23.20 | 5162 | 78925 |
| 356650 | 6356 | 64.90 | 64.90 | 4800 | 39.90 | 39.90 | 12231 | 589575 |
| 194075 | 4824 | 40.95 | 40.95 | 4850 | 65.45 | 65.45 | 3011 | 160475 |
| 429275 | 7112 | 25.25 | 25.25 | 4900 | 99.60 | 99.60 | 2366 | 212100 |
| 111825 | 3036 | 15.80 | 15.80 | 4950 | 139.75 | 139.75 | 145 | 111300 |
| 538475 | 5327 | 10.05 | 10.05 | 5000 | 184.90 | 184.90 | 386 | 179375 |
| 187775 | 1232 | 7.00 | 7.00 | 5050 | 231.30 | 231.30 | 62 | 58800 |
| 390425 | 2662 | 5.10 | 5.10 | 5100 | 305.25 | 281.00 | 41 | 114975 |
| 251825 | 924 | 4.05 | 4.05 | 5150 | 350.79 | 349.85 | 11 | 49175 |
| 411600 | 1528 | 3.05 | 3.05 | 5200 | 397.73 | 363.75 | 21 | 60025 |
| 54075 | 381 | 2.50 | 2.50 | 5250 | 445.68 | 430.00 | 2 | 36050 |
| 150500 | 612 | 2.00 | 2.00 | 5300 | 494.33 | 491.50 | 9 | 15575 |
| 17675 | 99 | 1.65 | 1.09 | 5350 | 543.46 | 339.85 | 0 | 525 |
| 158900 | 242 | 1.40 | 1.40 | 5400 | 592.90 | 407.00 | 0 | 10325 |
| 4550 | 0 | 3.50 | 0.34 | 5450 | 642.54 | 606.75 | 0 | 0 |
| 61075 | 106 | 1.05 | 1.05 | 5500 | 692.29 | 665.00 | 1 | 11550 |
| 6825 | 0 | 1.55 | 0.10 | 5550 | 742.11 | 667.30 | 0 | 1400 |
| 66150 | 99 | 0.80 | 0.80 | 5600 | 791.98 | 763.90 | 1 | 1225 |
| 23800 | 26 | 0.85 | 0.85 | 5700 | 891.76 | 606.80 | 0 | 350 |
| 1925 | 12 | 1.05 | 1.05 | 5800 | 991.57 | 1318.85 | 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.