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 date17 Aug 2026Published end-of-day
Expiry25 Aug 2026Selected contract expiry
Underlying273.05ITC · archived level
Strikes38Published for this date and expiry
ITC option chain
Calls and puts by strike · 17 Aug 2026 · archived NSE end-of-day values
| Calls | Strike | Puts | ||||||
|---|---|---|---|---|---|---|---|---|
| OI | Volume | Close | Settlement | Settlement | Close | Volume | OI | |
| 1725 | 1 | 44.00 | 43.36 | 230 | — | 0.10 | 4 | 67275 |
| 1725 | 0 | 52.00 | 38.36 | 235 | — | 0.10 | 0 | 24150 |
| 1725 | 0 | 45.70 | 33.37 | 240 | — | 0.10 | 26 | 67275 |
| 17250 | 0 | 37.00 | 28.38 | 245 | 0.05 | 0.05 | 9 | 27600 |
| 0 | 0 | 42.30 | 25.88 | 248 | — | 0.10 | 1 | 46575 |
| 488175 | 12 | 23.65 | 23.65 | 250 | 0.10 | 0.10 | 145 | 1255800 |
| 1725 | 1 | 21.00 | 21.00 | 253 | 0.15 | 0.15 | 5 | 70725 |
| 3450 | 2 | 19.00 | 18.46 | 255 | 0.10 | 0.10 | 246 | 821100 |
| 0 | 3 | 16.45 | 16.45 | 258 | 0.20 | 0.20 | 72 | 326025 |
| 322575 | 114 | 14.15 | 14.15 | 260 | 0.25 | 0.25 | 512 | 4811025 |
| 63825 | 9 | 11.70 | 11.70 | 263 | 0.35 | 0.35 | 233 | 439875 |
| 203550 | 154 | 9.40 | 9.40 | 265 | 0.55 | 0.55 | 1220 | 1849200 |
| 398475 | 62 | 7.20 | 7.20 | 268 | 0.90 | 0.90 | 884 | 729675 |
| 2023425 | 1687 | 5.25 | 5.25 | 270 | 1.45 | 1.45 | 3896 | 4107225 |
| 1412775 | 2426 | 3.70 | 3.70 | 273 | 2.35 | 2.35 | 1992 | 1725000 |
| 5607975 | 6388 | 2.40 | 2.40 | 275 | 3.55 | 3.55 | 3663 | 6423900 |
| 3531075 | 2817 | 1.55 | 1.55 | 278 | 5.10 | 5.10 | 1583 | 2646150 |
| 11902500 | 8653 | 1.00 | 1.00 | 280 | 7.15 | 7.15 | 1098 | 6398025 |
| 2697900 | 2689 | 0.70 | 0.70 | 283 | 9.20 | 9.20 | 208 | 1638750 |
| 10508700 | 4610 | 0.50 | 0.50 | 285 | 11.60 | 11.60 | 387 | 5532075 |
| 6040950 | 1287 | 0.35 | 0.35 | 288 | 14.05 | 14.05 | 34 | 3144675 |
| 23225400 | 5464 | 0.30 | 0.30 | 290 | 16.73 | 16.60 | 108 | 6972450 |
| 5135325 | 375 | 0.25 | 0.25 | 293 | 19.15 | 18.55 | 77 | 846975 |
| 12482100 | 1128 | 0.15 | 0.15 | 295 | 21.60 | 21.15 | 22 | 1229925 |
| 2794500 | 310 | 0.15 | 0.15 | 298 | 24.08 | 19.20 | 0 | 293250 |
| 16101150 | 3421 | 0.15 | 0.15 | 300 | 26.55 | 26.55 | 68 | 2161425 |
| 1909575 | 392 | 0.10 | 0.10 | 303 | 29.05 | 28.10 | 1 | 155250 |
| 2066550 | 500 | 0.10 | 0.10 | 305 | 31.55 | 30.35 | 3 | 501975 |
| 619275 | 59 | 0.10 | 0.10 | 308 | 34.04 | 20.70 | 0 | 158700 |
| 5602800 | 847 | 0.10 | 0.10 | 310 | 36.35 | 36.35 | 26 | 840075 |
| 510600 | 153 | 0.10 | 0.10 | 313 | 39.04 | 34.60 | 0 | 381225 |
| 2706525 | 125 | 0.05 | 0.05 | 315 | 41.53 | 37.25 | 0 | 177675 |
| 74175 | 15 | 0.05 | 0.05 | 318 | 44.03 | 44.40 | 1 | 20700 |
| 2532300 | 111 | 0.05 | — | 320 | 46.53 | 43.90 | 1 | 722775 |
| 653775 | 2 | 0.05 | — | 325 | 51.15 | 51.15 | 3 | 232875 |
| 900450 | 2 | 0.05 | — | 330 | 55.95 | 55.95 | 11 | 1400700 |
| 1764675 | 1 | 0.05 | — | 335 | 61.10 | 61.10 | 34 | 2920425 |
| 432975 | 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.