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 date22 Sep 2026Published end-of-day
Expiry29 Sep 2026Selected contract expiry
Underlying4928.47TITAN · archived level
Strikes30Published for this date and expiry
TITAN option chain
Calls and puts by strike · 22 Sep 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 408.20 | 733.25 | 4200 | — | 0.75 | 8 | 1400 |
| 6650 | 0 | 561.00 | 633.37 | 4300 | 0.55 | 0.55 | 16 | 13125 |
| 0 | 0 | 591.25 | 583.45 | 4350 | 0.02 | 46.25 | 0 | 0 |
| 13825 | 4 | 523.00 | 533.55 | 4400 | 0.07 | 0.65 | 60 | 35000 |
| 525 | 0 | 590.60 | 483.73 | 4450 | 0.70 | 0.70 | 66 | 6825 |
| 54950 | 11 | 440.00 | 434.08 | 4500 | 0.70 | 0.70 | 542 | 82425 |
| 3500 | 0 | 255.30 | 384.77 | 4550 | 0.85 | 0.85 | 118 | 23275 |
| 19950 | 0 | 234.85 | 336.12 | 4600 | 1.40 | 1.40 | 547 | 94850 |
| 3500 | 0 | 457.35 | 288.57 | 4650 | 1.70 | 1.70 | 631 | 59675 |
| 70350 | 85 | 244.45 | 244.45 | 4700 | 2.15 | 2.15 | 2676 | 185675 |
| 35525 | 259 | 196.20 | 196.20 | 4750 | 3.05 | 3.05 | 3079 | 118825 |
| 242550 | 2657 | 148.70 | 148.70 | 4800 | 5.10 | 5.10 | 9236 | 589400 |
| 133350 | 3706 | 104.80 | 104.80 | 4850 | 10.75 | 10.75 | 7077 | 198275 |
| 329525 | 11517 | 67.95 | 67.95 | 4900 | 23.60 | 23.60 | 12195 | 268975 |
| 170625 | 12997 | 42.10 | 42.10 | 4950 | 47.05 | 47.05 | 5981 | 168000 |
| 444850 | 19750 | 23.80 | 23.80 | 5000 | 79.70 | 79.70 | 3080 | 154875 |
| 210875 | 6280 | 14.45 | 14.45 | 5050 | 120.40 | 120.40 | 608 | 52850 |
| 414575 | 7286 | 9.20 | 9.20 | 5100 | 164.20 | 164.20 | 423 | 94850 |
| 222075 | 3581 | 6.55 | 6.55 | 5150 | 213.85 | 213.85 | 161 | 48300 |
| 389375 | 3583 | 4.55 | 4.55 | 5200 | 260.30 | 260.30 | 127 | 58800 |
| 39025 | 1148 | 3.30 | 3.30 | 5250 | 319.86 | 430.00 | 0 | 36050 |
| 211750 | 1191 | 2.30 | 2.30 | 5300 | 367.84 | 470.00 | 0 | 15575 |
| 21175 | 319 | 1.95 | 1.95 | 5350 | 416.66 | 339.85 | 0 | 525 |
| 153650 | 473 | 1.45 | 1.45 | 5400 | 465.99 | 407.00 | 0 | 10325 |
| 4900 | 4 | 1.95 | 1.95 | 5450 | 515.62 | 606.75 | 0 | 0 |
| 53900 | 180 | 1.00 | 1.00 | 5500 | 560.00 | 560.00 | 13 | 10325 |
| 9275 | 25 | 0.80 | 0.06 | 5550 | 615.27 | 667.30 | 0 | 1400 |
| 56875 | 67 | 0.60 | 0.02 | 5600 | 665.18 | 763.90 | 0 | 1225 |
| 22750 | 3 | 0.75 | — | 5700 | 765.04 | 606.80 | 0 | 350 |
| 9275 | 7 | 0.50 | — | 5800 | 864.93 | 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.