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 date13 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying278.83ITC · archived level
Strikes38Published for this date and expiry
ITC option chain
Calls and puts by strike · 13 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 65.50 | 49.29 | 230 | — | 0.10 | 11 | 60375 |
| 1725 | 0 | 52.00 | 44.30 | 235 | — | 0.10 | 0 | 24150 |
| 1725 | 0 | 45.70 | 39.31 | 240 | — | 0.10 | 5 | 74175 |
| 17250 | 0 | 37.00 | 34.32 | 245 | — | 0.05 | 4 | 15525 |
| 0 | 0 | 42.30 | 31.83 | 248 | 0.01 | 0.10 | 0 | 44850 |
| 483000 | 4 | 27.70 | 29.34 | 250 | 0.10 | 0.10 | 187 | 1098825 |
| 1725 | 0 | 32.35 | 26.86 | 253 | 0.10 | 0.10 | 7 | 65550 |
| 1725 | 0 | 29.00 | 24.40 | 255 | 0.06 | 0.10 | 63 | 826275 |
| 1725 | 1 | 19.55 | 21.95 | 258 | 0.11 | 0.15 | 30 | 300150 |
| 241500 | 49 | 18.80 | 18.80 | 260 | 0.15 | 0.15 | 453 | 4845525 |
| 58650 | 0 | 24.25 | 17.20 | 263 | 0.34 | 0.25 | 53 | 483000 |
| 212175 | 23 | 14.05 | 14.05 | 265 | 0.35 | 0.35 | 804 | 1530075 |
| 396750 | 30 | 11.75 | 11.75 | 268 | 0.55 | 0.55 | 204 | 607200 |
| 1790550 | 446 | 9.55 | 9.55 | 270 | 0.80 | 0.80 | 1635 | 3719100 |
| 162150 | 149 | 7.40 | 7.40 | 273 | 1.20 | 1.20 | 620 | 997050 |
| 2511600 | 1955 | 5.60 | 5.60 | 275 | 1.85 | 1.85 | 2568 | 6441150 |
| 2377050 | 2090 | 4.00 | 4.00 | 278 | 2.75 | 2.75 | 1966 | 1973400 |
| 9132150 | 6693 | 2.80 | 2.80 | 280 | 4.00 | 4.00 | 1657 | 6325575 |
| 2884200 | 1320 | 1.85 | 1.85 | 283 | 5.65 | 5.65 | 325 | 1857825 |
| 10865775 | 5471 | 1.25 | 1.25 | 285 | 7.45 | 7.45 | 328 | 5894325 |
| 6329025 | 1151 | 0.85 | 0.85 | 288 | 9.50 | 9.50 | 76 | 3148125 |
| 24965925 | 3803 | 0.65 | 0.65 | 290 | 11.90 | 11.90 | 165 | 7044900 |
| 5259525 | 1096 | 0.45 | 0.45 | 293 | 14.20 | 14.20 | 29 | 900450 |
| 12608025 | 1951 | 0.35 | 0.35 | 295 | 16.13 | 16.75 | 11 | 1243725 |
| 2975625 | 224 | 0.30 | 0.30 | 298 | 18.43 | 19.20 | 17 | 293250 |
| 19290675 | 2271 | 0.30 | 0.30 | 300 | 21.35 | 21.35 | 26 | 2271825 |
| 1963050 | 290 | 0.25 | 0.25 | 303 | 23.20 | 25.00 | 0 | 156975 |
| 2130375 | 253 | 0.20 | 0.20 | 305 | 25.64 | 21.45 | 0 | 507150 |
| 722775 | 79 | 0.20 | 0.05 | 308 | 28.10 | 20.70 | 0 | 158700 |
| 6296250 | 257 | 0.15 | 0.15 | 310 | 30.58 | 31.50 | 1 | 860775 |
| 631350 | 104 | 0.10 | 0.01 | 313 | 33.06 | 34.60 | 0 | 381225 |
| 2865225 | 20 | 0.05 | 0.01 | 315 | 35.55 | 37.25 | 3 | 177675 |
| 94875 | 0 | 0.10 | — | 318 | 38.04 | 35.45 | 0 | 22425 |
| 2944575 | 118 | 0.05 | — | 320 | 40.53 | 41.50 | 2 | 738300 |
| 657225 | 6 | 0.05 | — | 325 | 45.52 | 46.55 | 3 | 232875 |
| 905625 | 5 | 0.05 | — | 330 | 50.51 | 52.50 | 0 | 1402425 |
| 1773300 | 4 | 0.05 | — | 335 | 55.50 | 55.60 | 9 | 2929050 |
| 434700 | 0 | 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.