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 date14 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying278.19ITC · archived level
Strikes38Published for this date and expiry
ITC option chain
Calls and puts by strike · 14 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 0 | 0 | 65.50 | 48.61 | 230 | — | 0.10 | 0 | 60375 |
| 1725 | 0 | 52.00 | 43.62 | 235 | — | 0.10 | 0 | 24150 |
| 1725 | 0 | 45.70 | 38.63 | 240 | — | 0.10 | 0 | 74175 |
| 17250 | 0 | 37.00 | 33.64 | 245 | — | 0.05 | 0 | 15525 |
| 0 | 0 | 42.30 | 31.15 | 248 | — | 0.10 | 0 | 44850 |
| 481275 | 21 | 29.00 | 28.66 | 250 | 0.01 | 0.05 | 39 | 1145400 |
| 1725 | 1 | 24.85 | 26.17 | 253 | 0.02 | 0.10 | 0 | 65550 |
| 1725 | 1 | 22.00 | 23.71 | 255 | 0.05 | 0.05 | 9 | 824550 |
| 3450 | 2 | 20.45 | 21.26 | 258 | 0.10 | 0.15 | 0 | 300150 |
| 243225 | 3 | 18.50 | 18.85 | 260 | 0.20 | 0.20 | 331 | 4664400 |
| 58650 | 0 | 24.25 | 16.49 | 263 | 0.25 | 0.25 | 89 | 410550 |
| 215625 | 16 | 13.70 | 13.70 | 265 | 0.35 | 0.35 | 509 | 1469700 |
| 396750 | 80 | 11.20 | 11.20 | 268 | 0.45 | 0.45 | 516 | 595125 |
| 1800900 | 626 | 9.00 | 9.00 | 270 | 0.75 | 0.75 | 1620 | 3763950 |
| 165600 | 178 | 6.90 | 6.90 | 273 | 1.10 | 1.10 | 785 | 907350 |
| 2813475 | 2185 | 5.05 | 5.05 | 275 | 1.80 | 1.80 | 3041 | 6410100 |
| 2577150 | 2281 | 3.50 | 3.50 | 278 | 2.70 | 2.70 | 2535 | 2159700 |
| 10510425 | 6130 | 2.35 | 2.35 | 280 | 4.00 | 4.00 | 1669 | 6603300 |
| 2982525 | 1581 | 1.55 | 1.55 | 283 | 5.70 | 5.70 | 238 | 1826775 |
| 11052075 | 6041 | 1.00 | 1.00 | 285 | 7.70 | 7.70 | 173 | 5847750 |
| 6289350 | 1899 | 0.70 | 0.70 | 288 | 9.80 | 9.80 | 64 | 3146400 |
| 23929200 | 6528 | 0.55 | 0.55 | 290 | 12.20 | 12.20 | 106 | 7013850 |
| 5218125 | 665 | 0.35 | 0.35 | 293 | 14.41 | 14.70 | 24 | 871125 |
| 12552825 | 1061 | 0.25 | 0.25 | 295 | 16.67 | 16.90 | 13 | 1236825 |
| 2858325 | 294 | 0.20 | 0.20 | 298 | 19.01 | 19.20 | 0 | 293250 |
| 17833050 | 2533 | 0.25 | 0.25 | 300 | 21.41 | 23.15 | 15 | 2249400 |
| 1957875 | 103 | 0.25 | 0.25 | 303 | 23.84 | 25.00 | 0 | 156975 |
| 2178675 | 54 | 0.15 | 0.15 | 305 | 26.30 | 21.45 | 0 | 507150 |
| 641700 | 69 | 0.20 | 0.20 | 308 | 28.77 | 20.70 | 0 | 158700 |
| 6365250 | 1030 | 0.10 | 0.10 | 310 | 31.26 | 31.50 | 0 | 860775 |
| 631350 | 12 | 0.15 | 0.01 | 313 | 33.75 | 34.60 | 0 | 381225 |
| 2847975 | 34 | 0.10 | 0.10 | 315 | 36.24 | 37.25 | 0 | 177675 |
| 94875 | 0 | 0.10 | — | 318 | 38.73 | 35.45 | 0 | 22425 |
| 2608200 | 216 | 0.05 | 0.05 | 320 | 41.23 | 41.40 | 8 | 724500 |
| 657225 | 0 | 0.05 | — | 325 | 46.22 | 46.55 | 0 | 232875 |
| 903900 | 1 | 0.05 | — | 330 | 51.21 | 52.25 | 5 | 1400700 |
| 1766400 | 4 | 0.05 | — | 335 | 56.20 | 56.60 | 25 | 2915250 |
| 434700 | 1 | 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.