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 date12 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying276.16ITC · archived level
Strikes38Published for this date and expiry
ITC option chain
Calls and puts by strike · 12 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| — | — | — | — | 230 | 0.05 | 0.05 | 57 | 55200 |
| 1725 | 0 | 52.00 | 41.67 | 235 | — | 0.10 | 1 | 24150 |
| 1725 | 0 | 45.70 | 36.68 | 240 | — | 0.10 | 15 | 81075 |
| 17250 | 0 | 37.00 | 31.70 | 245 | 0.10 | 0.10 | 13 | 18975 |
| — | — | — | — | 248 | 0.02 | 0.10 | 0 | 44850 |
| 481275 | 0 | 30.45 | 26.74 | 250 | 0.10 | 0.10 | 235 | 907350 |
| 1725 | 0 | 32.35 | 24.28 | 253 | 0.10 | 0.10 | 17 | 74175 |
| 1725 | 0 | 29.00 | 21.85 | 255 | 0.15 | 0.15 | 841 | 883200 |
| 0 | 0 | 33.15 | 19.45 | 258 | 0.15 | 0.15 | 76 | 332925 |
| 319125 | 12 | 18.00 | 18.00 | 260 | 0.30 | 0.30 | 1428 | 4785150 |
| 58650 | 0 | 24.25 | 14.87 | 263 | 0.40 | 0.40 | 379 | 486450 |
| 217350 | 0 | 15.50 | 12.73 | 265 | 0.55 | 0.55 | 1844 | 1500750 |
| 405375 | 21 | 11.10 | 11.10 | 268 | 0.80 | 0.80 | 708 | 486450 |
| 1747425 | 916 | 8.90 | 8.90 | 270 | 1.15 | 1.15 | 4882 | 3798450 |
| 172500 | 242 | 6.90 | 6.90 | 273 | 1.65 | 1.65 | 1848 | 1069500 |
| 2599575 | 3534 | 5.25 | 5.25 | 275 | 2.50 | 2.50 | 6946 | 6225525 |
| 2687550 | 3988 | 3.70 | 3.70 | 278 | 3.55 | 3.55 | 3512 | 1956150 |
| 9004500 | 11406 | 2.65 | 2.65 | 280 | 4.95 | 4.95 | 4981 | 6713700 |
| 2784150 | 3063 | 1.80 | 1.80 | 283 | 6.60 | 6.60 | 692 | 1980300 |
| 10055025 | 9761 | 1.25 | 1.25 | 285 | 8.40 | 8.40 | 609 | 5932275 |
| 6068550 | 2296 | 0.85 | 0.85 | 288 | 10.60 | 10.60 | 215 | 3134325 |
| 24462225 | 10076 | 0.65 | 0.65 | 290 | 12.95 | 12.95 | 279 | 7029375 |
| 5368200 | 1724 | 0.50 | 0.50 | 293 | 15.40 | 15.40 | 149 | 903900 |
| 12725325 | 3622 | 0.40 | 0.40 | 295 | 17.45 | 17.45 | 42 | 1257525 |
| 3067050 | 719 | 0.30 | 0.30 | 298 | 20.95 | 14.45 | 0 | 298425 |
| 19097475 | 4890 | 0.30 | 0.30 | 300 | 22.45 | 22.45 | 76 | 2295975 |
| 2113125 | 487 | 0.25 | 0.25 | 303 | 25.78 | 25.00 | 1 | 156975 |
| 2256300 | 1091 | 0.20 | 0.20 | 305 | 28.24 | 21.45 | 0 | 507150 |
| 714150 | 206 | 0.20 | 0.20 | 308 | 30.71 | 20.70 | 0 | 158700 |
| 6316950 | 1197 | 0.20 | 0.20 | 310 | 33.19 | 31.00 | 8 | 859050 |
| 722775 | 22 | 0.10 | 0.01 | 313 | 35.68 | 34.60 | 1 | 381225 |
| 2872125 | 249 | 0.05 | 0.05 | 315 | 38.17 | 34.10 | 0 | 182850 |
| 94875 | 23 | 0.10 | — | 318 | 40.66 | 35.45 | 0 | 22425 |
| 2948025 | 94 | 0.10 | 0.10 | 320 | 43.15 | 43.15 | 6 | 738300 |
| 657225 | 2 | 0.05 | — | 325 | 47.15 | 47.15 | 3 | 232875 |
| 914250 | 0 | 0.05 | — | 330 | 53.13 | 52.50 | 1 | 1402425 |
| 1773300 | 4 | 0.05 | — | 335 | 56.70 | 56.70 | 50 | 2935950 |
| 434700 | 2 | 0.05 | 0.05 | 340 | — | — | — | — |
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.